Yahoo

Mail

Singapore markets closed

Straits Times Index
3,134.66
+18.34(+0.59%)
S&P 500
4,591.67
+53.24(+1.17%)
Dow
35,227.03
+646.95(+1.87%)
Nasdaq
15,225.15
+139.68(+0.93%)
BTC-USD
51,325.85
+2,721.29(+5.60%)
CMC Crypto 200
1,330.79
+70.63(+5.61%)

AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5600

+0.0100

(+1.82%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	0.5550	0.5600	0.5500	0.5600	0.5600	113,100
06 Dec 2021	0.5500	0.5550	0.5450	0.5500	0.5500	96,200
03 Dec 2021	0.5550	0.5550	0.5500	0.5550	0.5550	279,900
02 Dec 2021	0.5550	0.5550	0.5350	0.5450	0.5450	1,274,200
01 Dec 2021	0.5600	0.5650	0.5350	0.5450	0.5450	935,600
30 Nov 2021	0.5600	0.5750	0.5550	0.5600	0.5600	644,700
29 Nov 2021	0.5650	0.5700	0.5550	0.5600	0.5600	955,700
26 Nov 2021	0.5800	0.5850	0.5750	0.5800	0.5800	2,315,300
25 Nov 2021	0.5800	0.5900	0.5800	0.5850	0.5850	258,900
24 Nov 2021	0.5850	0.5900	0.5800	0.5800	0.5800	785,400
23 Nov 2021	0.5850	0.5850	0.5800	0.5850	0.5850	433,100
22 Nov 2021	0.5750	0.5850	0.5750	0.5850	0.5850	840,600
19 Nov 2021	0.5650	0.5750	0.5650	0.5750	0.5750	707,400
18 Nov 2021	0.5650	0.5700	0.5550	0.5600	0.5600	798,900
17 Nov 2021	0.5400	0.5700	0.5400	0.5600	0.5600	2,300,100
16 Nov 2021	0.5650	0.5650	0.5400	0.5400	0.5400	1,215,600
15 Nov 2021	0.5700	0.5800	0.5650	0.5650	0.5650	1,502,600
12 Nov 2021	0.5550	0.5550	0.5450	0.5550	0.5550	125,000
11 Nov 2021	0.5450	0.5600	0.5450	0.5550	0.5550	1,551,500
10 Nov 2021	0.5500	0.5550	0.5400	0.5450	0.5450	491,500
09 Nov 2021	0.5700	0.5700	0.5450	0.5500	0.5500	827,100
08 Nov 2021	0.5750	0.5750	0.5600	0.5700	0.5700	158,400
05 Nov 2021	0.5700	0.5900	0.5700	0.5750	0.5750	2,611,200
03 Nov 2021	0.5550	0.5700	0.5500	0.5700	0.5700	2,801,200
02 Nov 2021	0.5500	0.5550	0.5450	0.5550	0.5550	475,000
01 Nov 2021	0.5550	0.5650	0.5500	0.5500	0.5500	506,600
29 Oct 2021	0.5600	0.5600	0.5500	0.5500	0.5500	779,900
28 Oct 2021	0.5500	0.5550	0.5500	0.5500	0.5500	953,000
27 Oct 2021	0.5500	0.5650	0.5500	0.5550	0.5550	355,900
26 Oct 2021	0.5400	0.5700	0.5400	0.5600	0.5600	1,376,600
25 Oct 2021	0.5350	0.5450	0.5350	0.5400	0.5400	149,000
22 Oct 2021	0.5350	0.5400	0.5300	0.5400	0.5400	398,500
21 Oct 2021	0.5400	0.5450	0.5350	0.5400	0.5400	496,400
20 Oct 2021	0.5350	0.5400	0.5350	0.5400	0.5400	478,400
19 Oct 2021	0.5350	0.5400	0.5300	0.5350	0.5350	263,300
18 Oct 2021	0.5400	0.5450	0.5300	0.5300	0.5300	498,100
15 Oct 2021	0.5400	0.5450	0.5400	0.5400	0.5400	312,700
14 Oct 2021	0.5450	0.5500	0.5450	0.5450	0.5450	322,900
13 Oct 2021	0.5300	0.5450	0.5300	0.5450	0.5450	552,900
12 Oct 2021	0.5550	0.5550	0.5300	0.5300	0.5300	942,400
11 Oct 2021	0.5500	0.5600	0.5450	0.5550	0.5550	959,000
08 Oct 2021	0.5450	0.5550	0.5400	0.5500	0.5500	1,391,000
07 Oct 2021	0.5350	0.5600	0.5300	0.5500	0.5500	3,254,000
06 Oct 2021	0.4950	0.5350	0.4950	0.5300	0.5300	4,890,500
05 Oct 2021	0.4900	0.5000	0.4900	0.4900	0.4900	407,700
04 Oct 2021	0.5000	0.5000	0.4850	0.4850	0.4850	116,500
01 Oct 2021	0.4900	0.4950	0.4850	0.4900	0.4900	452,400
30 Sep 2021	0.4850	0.4900	0.4800	0.4900	0.4900	471,300
29 Sep 2021	0.4800	0.4950	0.4750	0.4900	0.4900	714,900
28 Sep 2021	0.4750	0.4800	0.4700	0.4800	0.4800	473,700
27 Sep 2021	0.4850	0.4850	0.4750	0.4850	0.4850	159,700
24 Sep 2021	0.4800	0.4850	0.4750	0.4850	0.4850	212,000
23 Sep 2021	0.4750	0.4800	0.4700	0.4800	0.4800	185,600
22 Sep 2021	0.4750	0.4750	0.4650	0.4750	0.4750	40,900
21 Sep 2021	0.4700	0.4750	0.4650	0.4700	0.4700	272,000
20 Sep 2021	0.4850	0.4850	0.4650	0.4700	0.4700	445,800
17 Sep 2021	0.4950	0.4950	0.4800	0.4800	0.4800	916,600
16 Sep 2021	0.4950	0.4950	0.4900	0.4900	0.4900	175,000
15 Sep 2021	0.5000	0.5000	0.4950	0.5000	0.5000	550,600
14 Sep 2021	0.5050	0.5050	0.4900	0.5000	0.5000	649,400
13 Sep 2021	0.5000	0.5000	0.4950	0.5000	0.5000	643,700
10 Sep 2021	0.4950	0.5050	0.4900	0.5050	0.5050	521,400
09 Sep 2021	0.4900	0.5050	0.4850	0.4950	0.4950	1,461,600
08 Sep 2021	0.4950	0.4950	0.4800	0.4850	0.4850	529,200
08 Sep 2021	0.0045 Dividend
07 Sep 2021	0.4850	0.5000	0.4750	0.5000	0.4955	2,735,300
06 Sep 2021	0.4800	0.4850	0.4800	0.4850	0.4806	175,200
03 Sep 2021	0.4850	0.4850	0.4800	0.4800	0.4757	88,600
02 Sep 2021	0.4850	0.4850	0.4750	0.4850	0.4806	602,700
01 Sep 2021	0.4850	0.4850	0.4800	0.4800	0.4757	108,500
31 Aug 2021	0.4750	0.4850	0.4700	0.4850	0.4806	823,000
30 Aug 2021	0.4750	0.4800	0.4700	0.4750	0.4707	435,100
27 Aug 2021	0.4750	0.4800	0.4700	0.4750	0.4707	543,800
26 Aug 2021	0.4750	0.4800	0.4700	0.4750	0.4707	568,600
25 Aug 2021	0.4700	0.4750	0.4700	0.4750	0.4707	150,100
24 Aug 2021	0.4750	0.4750	0.4700	0.4700	0.4658	380,300
23 Aug 2021	0.4750	0.4750	0.4700	0.4750	0.4707	485,900
20 Aug 2021	0.4700	0.4750	0.4650	0.4750	0.4707	774,300
19 Aug 2021	0.4700	0.4750	0.4650	0.4700	0.4658	826,500
18 Aug 2021	0.4700	0.4700	0.4650	0.4700	0.4658	187,600
17 Aug 2021	0.4700	0.4700	0.4550	0.4650	0.4608	976,100
16 Aug 2021	0.4700	0.4700	0.4600	0.4650	0.4608	955,800
13 Aug 2021	0.4600	0.4700	0.4550	0.4650	0.4608	1,170,200
12 Aug 2021	0.4550	0.4600	0.4550	0.4600	0.4559	1,170,600
11 Aug 2021	0.4550	0.4550	0.4500	0.4550	0.4509	298,900
10 Aug 2021	0.4550	0.4550	0.4500	0.4500	0.4460	221,500
06 Aug 2021	0.4500	0.4550	0.4500	0.4550	0.4509	643,500
05 Aug 2021	0.4550	0.4550	0.4450	0.4550	0.4509	543,800
04 Aug 2021	0.4550	0.4550	0.4450	0.4500	0.4460	686,600
03 Aug 2021	0.4550	0.4550	0.4500	0.4550	0.4509	221,700
02 Aug 2021	0.4550	0.4550	0.4500	0.4500	0.4460	260,100
30 Jul 2021	0.4550	0.4600	0.4500	0.4550	0.4509	263,400
29 Jul 2021	0.4550	0.4600	0.4500	0.4600	0.4559	208,300
28 Jul 2021	0.4500	0.4550	0.4450	0.4500	0.4460	186,800
27 Jul 2021	0.4500	0.4550	0.4450	0.4450	0.4410	275,800
26 Jul 2021	0.4550	0.4550	0.4450	0.4450	0.4410	1,220,600
23 Jul 2021	0.4550	0.4550	0.4500	0.4550	0.4509	409,200
22 Jul 2021	0.4500	0.4550	0.4500	0.4550	0.4509	118,900
21 Jul 2021	0.4550	0.4550	0.4500	0.4500	0.4460	340,200
19 Jul 2021	0.4550	0.4550	0.4500	0.4500	0.4460	698,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.66+18.34(+0.59%)

S&P 5004,591.67+53.24(+1.17%)

Dow35,227.03+646.95(+1.87%)

Nasdaq15,225.15+139.68(+0.93%)

BTC-USD51,325.85+2,721.29(+5.60%)

CMC Crypto 2001,330.79+70.63(+5.61%)

Omicron’s rapid spread shreds budding recovery in air travel

Bumitama Agri Ltd. (P8Z.SI)

Straits Times Index
3,134.66
+18.34(+0.59%)

S&P 500
4,591.67
+53.24(+1.17%)

Dow
35,227.03
+646.95(+1.87%)

Nasdaq
15,225.15
+139.68(+0.93%)

BTC-USD
51,325.85
+2,721.29(+5.60%)

CMC Crypto 200
1,330.79
+70.63(+5.61%)