Yahoo

Mail

Singapore markets closed

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
3,978.73
+37.25(+0.95%)
Dow
32,120.28
+191.66(+0.60%)
Nasdaq
11,434.74
+170.29(+1.51%)
BTC-USD
29,008.57
-597.93(-2.02%)
CMC Crypto 200
633.17
-37.83(-5.64%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Bumitama Agri Ltd. (P8Z.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7500

-0.0400

(-5.06%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	0.7900	0.7900	0.7400	0.7500	0.7500	2,194,800
25 May 2022	0.7900	0.7950	0.7800	0.7900	0.7900	1,334,900
24 May 2022	0.7850	0.7900	0.7750	0.7800	0.7800	1,423,800
23 May 2022	0.7900	0.7900	0.7600	0.7750	0.7750	1,023,900
20 May 2022	0.7700	0.8100	0.7650	0.7850	0.7850	5,732,600
19 May 2022	0.7750	0.7800	0.7500	0.7500	0.7500	1,301,900
18 May 2022	0.7850	0.7900	0.7700	0.7900	0.7900	897,900
17 May 2022	0.7450	0.7950	0.7250	0.7850	0.7850	5,428,600
13 May 2022	0.6950	0.7400	0.6950	0.7400	0.7400	3,644,900
12 May 2022	0.7500	0.7550	0.6900	0.6950	0.6950	4,261,100
11 May 2022	0.7450	0.7550	0.7250	0.7450	0.7450	1,905,600
10 May 2022	0.7600	0.7600	0.7250	0.7400	0.7400	2,394,500
09 May 2022	0.7900	0.7900	0.7600	0.7650	0.7650	1,115,000
06 May 2022	0.8050	0.8100	0.7700	0.7800	0.7800	1,322,400
05 May 2022	0.8000	0.8250	0.7950	0.8050	0.8050	1,608,800
04 May 2022	0.7900	0.8150	0.7800	0.7900	0.7900	1,512,800
04 May 2022	0.033 Dividend
29 Apr 2022	0.7850	0.8000	0.7750	0.7800	0.7470	2,440,700
28 Apr 2022	0.7500	0.7900	0.7150	0.7850	0.7518	2,336,200
27 Apr 2022	0.7500	0.7900	0.7500	0.7850	0.7518	2,254,500
27 Apr 2022	0.033 Dividend
26 Apr 2022	0.7650	0.7950	0.7650	0.7850	0.7202	3,727,900
25 Apr 2022	0.8100	0.8100	0.7100	0.7450	0.6835	11,190,600
22 Apr 2022	0.8500	0.8550	0.8450	0.8550	0.7844	1,202,500
21 Apr 2022	0.8450	0.8600	0.8350	0.8550	0.7844	2,886,400
20 Apr 2022	0.8200	0.8550	0.8200	0.8400	0.7706	5,707,300
19 Apr 2022	0.8150	0.8300	0.8100	0.8150	0.7477	2,563,400
18 Apr 2022	0.8150	0.8300	0.8150	0.8150	0.7477	1,947,500
14 Apr 2022	0.8200	0.8250	0.8150	0.8150	0.7477	1,446,300
13 Apr 2022	0.7750	0.8250	0.7750	0.8150	0.7477	9,007,300
12 Apr 2022	0.7650	0.7700	0.7600	0.7700	0.7064	3,251,000
11 Apr 2022	0.7700	0.7700	0.7650	0.7650	0.7018	1,724,400
08 Apr 2022	0.7650	0.7700	0.7550	0.7700	0.7064	911,600
07 Apr 2022	0.7550	0.7650	0.7550	0.7600	0.6972	495,200
06 Apr 2022	0.7600	0.7650	0.7500	0.7600	0.6972	846,700
05 Apr 2022	0.7450	0.7600	0.7450	0.7600	0.6972	1,339,800
04 Apr 2022	0.7350	0.7500	0.7350	0.7500	0.6881	822,600
01 Apr 2022	0.7550	0.7550	0.7300	0.7400	0.6789	1,711,900
31 Mar 2022	0.7550	0.7650	0.7500	0.7600	0.6972	1,012,100
30 Mar 2022	0.7700	0.7700	0.7500	0.7500	0.6881	1,215,600
29 Mar 2022	0.7700	0.7700	0.7600	0.7700	0.7064	1,320,300
28 Mar 2022	0.7650	0.7750	0.7650	0.7700	0.7064	3,171,900
25 Mar 2022	0.7600	0.7750	0.7600	0.7650	0.7018	2,571,200
24 Mar 2022	0.7600	0.7700	0.7450	0.7550	0.6927	1,657,700
23 Mar 2022	0.7650	0.7700	0.7500	0.7600	0.6972	1,437,000
22 Mar 2022	0.7400	0.7900	0.7400	0.7600	0.6972	5,488,000
21 Mar 2022	0.7500	0.7500	0.7200	0.7400	0.6789	1,360,200
18 Mar 2022	0.7500	0.7550	0.7250	0.7500	0.6881	2,184,000
17 Mar 2022	0.7350	0.7550	0.7250	0.7500	0.6881	2,840,800
16 Mar 2022	0.7000	0.7450	0.7000	0.7350	0.6743	2,818,700
15 Mar 2022	0.7250	0.7400	0.6800	0.7100	0.6514	2,718,000
14 Mar 2022	0.7500	0.7500	0.7200	0.7200	0.6606	1,307,400
11 Mar 2022	0.7600	0.7650	0.7400	0.7450	0.6835	658,700
10 Mar 2022	0.7800	0.7800	0.7450	0.7700	0.7064	3,094,600
09 Mar 2022	0.7700	0.7850	0.7550	0.7800	0.7156	4,098,700
08 Mar 2022	0.8000	0.8000	0.7350	0.7700	0.7064	3,879,600
07 Mar 2022	0.7850	0.8000	0.7850	0.8000	0.7339	4,993,400
04 Mar 2022	0.7700	0.7800	0.7450	0.7750	0.7110	6,229,300
03 Mar 2022	0.7650	0.7750	0.7600	0.7600	0.6972	2,290,200
02 Mar 2022	0.7600	0.7800	0.7500	0.7700	0.7064	3,270,000
01 Mar 2022	0.7300	0.7600	0.7300	0.7600	0.6972	3,490,300
28 Feb 2022	0.7400	0.7500	0.7050	0.7250	0.6651	2,231,400
25 Feb 2022	0.7000	0.7500	0.7000	0.7350	0.6743	4,165,000
24 Feb 2022	0.6800	0.7100	0.6750	0.7000	0.6422	5,002,500
23 Feb 2022	0.6600	0.7000	0.6600	0.6800	0.6239	2,724,700
22 Feb 2022	0.6750	0.6750	0.6500	0.6550	0.6009	1,277,400
21 Feb 2022	0.6600	0.6750	0.6600	0.6700	0.6147	703,900
18 Feb 2022	0.6700	0.6800	0.6600	0.6600	0.6055	1,199,500
17 Feb 2022	0.6350	0.6800	0.6300	0.6800	0.6239	4,253,500
16 Feb 2022	0.6150	0.6350	0.5950	0.6350	0.5826	2,173,800
15 Feb 2022	0.5900	0.6350	0.5900	0.6100	0.5596	2,159,300
14 Feb 2022	0.6050	0.6050	0.5850	0.5850	0.5367	736,100
11 Feb 2022	0.5850	0.6000	0.5800	0.6000	0.5505	1,447,400
10 Feb 2022	0.5800	0.5900	0.5750	0.5900	0.5413	822,200
09 Feb 2022	0.5750	0.5800	0.5700	0.5800	0.5321	400,900
08 Feb 2022	0.5750	0.5800	0.5700	0.5750	0.5275	785,100
07 Feb 2022	0.5600	0.5850	0.5600	0.5800	0.5321	1,100,800
04 Feb 2022	0.5500	0.5600	0.5500	0.5600	0.5138	226,900
03 Feb 2022	0.5550	0.5600	0.5500	0.5600	0.5138	350,000
31 Jan 2022	0.5450	0.5500	0.5450	0.5500	0.5046	71,300
28 Jan 2022	0.5500	0.5550	0.5350	0.5450	0.5000	518,600
27 Jan 2022	0.5550	0.5550	0.5500	0.5500	0.5046	132,600
26 Jan 2022	0.5550	0.5550	0.5500	0.5550	0.5092	43,500
25 Jan 2022	0.5500	0.5550	0.5450	0.5550	0.5092	400,800
24 Jan 2022	0.5500	0.5550	0.5450	0.5550	0.5092	779,600
21 Jan 2022	0.5550	0.5550	0.5450	0.5550	0.5092	259,200
20 Jan 2022	0.5550	0.5550	0.5500	0.5550	0.5092	14,200
19 Jan 2022	0.5450	0.5550	0.5400	0.5550	0.5092	690,400
18 Jan 2022	0.5550	0.5550	0.5400	0.5450	0.5000	99,500
17 Jan 2022	0.5450	0.5550	0.5450	0.5450	0.5000	513,500
14 Jan 2022	0.5550	0.5550	0.5450	0.5450	0.5000	209,000
13 Jan 2022	0.5550	0.5550	0.5500	0.5550	0.5092	340,000
12 Jan 2022	0.5550	0.5550	0.5500	0.5550	0.5092	327,200
11 Jan 2022	0.5500	0.5550	0.5450	0.5500	0.5046	689,700
10 Jan 2022	0.5450	0.5550	0.5400	0.5550	0.5092	190,400
07 Jan 2022	0.5350	0.5450	0.5350	0.5450	0.5000	312,300
06 Jan 2022	0.5500	0.5500	0.5350	0.5350	0.4908	445,800
05 Jan 2022	0.5550	0.5550	0.5450	0.5500	0.5046	249,500
04 Jan 2022	0.5450	0.5550	0.5450	0.5550	0.5092	391,000
03 Jan 2022	0.5350	0.5450	0.5300	0.5450	0.5000	196,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5003,978.73+37.25(+0.95%)

Dow32,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

BTC-USD29,008.57-597.93(-2.02%)

CMC Crypto 200633.17-37.83(-5.64%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Bumitama Agri Ltd. (P8Z.SI)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
3,978.73
+37.25(+0.95%)

Dow
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

BTC-USD
29,008.57
-597.93(-2.02%)

CMC Crypto 200
633.17
-37.83(-5.64%)