Yahoo

Mail

Singapore markets open in 4 minutes

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,585.59
+36.25(+0.80%)
Dow
36,117.38
+62.95(+0.17%)
Nasdaq
14,339.99
+193.28(+1.37%)
Bitcoin USD
43,378.78
-501.12(-1.14%)
CMC Crypto 200
896.84
+4.13(+0.46%)

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7450

0.0000

(0.00%)

At close: 02:23PM SGT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.7450	0.7450	0.7400	0.7450	0.7450	31,000
06 Dec 2023	0.7400	0.7500	0.7400	0.7450	0.7450	63,100
05 Dec 2023	0.7500	0.7500	0.7300	0.7400	0.7400	82,700
04 Dec 2023	0.7600	0.7600	0.7550	0.7550	0.7550	28,800
01 Dec 2023	0.7600	0.7650	0.7550	0.7650	0.7650	73,200
30 Nov 2023	0.7550	0.7550	0.7400	0.7550	0.7550	161,500
29 Nov 2023	0.7700	0.7700	0.7550	0.7550	0.7550	132,600
29 Nov 2023	0.026468 Dividend
28 Nov 2023	0.7900	0.7950	0.7850	0.7850	0.7585	116,600
27 Nov 2023	0.7900	0.7950	0.7850	0.7950	0.7682	97,700
24 Nov 2023	0.7950	0.7950	0.7850	0.7900	0.7634	94,600
23 Nov 2023	0.7900	0.7950	0.7850	0.7900	0.7634	120,800
22 Nov 2023	0.7800	0.7850	0.7800	0.7800	0.7537	182,400
21 Nov 2023	0.7800	0.7800	0.7800	0.7800	0.7537	26,200
20 Nov 2023	0.7700	0.7800	0.7700	0.7750	0.7489	191,300
17 Nov 2023	0.7700	0.7750	0.7700	0.7750	0.7489	48,500
16 Nov 2023	0.7750	0.7750	0.7700	0.7700	0.7440	29,000
15 Nov 2023	0.7750	0.7750	0.7700	0.7700	0.7440	214,200
14 Nov 2023	0.7750	0.7800	0.7700	0.7800	0.7537	57,100
10 Nov 2023	0.7750	0.7750	0.7700	0.7750	0.7489	19,800
09 Nov 2023	0.7750	0.7800	0.7700	0.7750	0.7489	148,500
08 Nov 2023	0.7850	0.7850	0.7750	0.7750	0.7489	35,100
07 Nov 2023	0.7800	0.7850	0.7700	0.7700	0.7440	58,800
06 Nov 2023	0.7950	0.7950	0.7800	0.7900	0.7634	46,400
03 Nov 2023	0.7950	0.7950	0.7800	0.7900	0.7634	46,400
02 Nov 2023	0.7800	0.7950	0.7750	0.7800	0.7537	158,600
01 Nov 2023	0.7950	0.7950	0.7800	0.7800	0.7537	169,700
31 Oct 2023	0.7600	0.7900	0.7600	0.7900	0.7634	556,500
30 Oct 2023	0.7550	0.7600	0.7500	0.7600	0.7344	61,900
27 Oct 2023	0.7550	0.7600	0.7500	0.7600	0.7344	29,300
26 Oct 2023	0.7600	0.7600	0.7500	0.7600	0.7344	17,100
25 Oct 2023	0.7600	0.7600	0.7500	0.7600	0.7344	97,400
24 Oct 2023	0.7500	0.7650	0.7500	0.7600	0.7344	68,600
23 Oct 2023	0.7650	0.7650	0.7500	0.7600	0.7344	147,400
20 Oct 2023	0.7650	0.7650	0.7500	0.7650	0.7392	353,000
19 Oct 2023	0.7800	0.7800	0.7700	0.7700	0.7440	110,900
18 Oct 2023	0.7950	0.7950	0.7750	0.7850	0.7585	101,300
17 Oct 2023	0.7950	0.8000	0.7900	0.7950	0.7682	171,300
16 Oct 2023	0.8000	0.8050	0.7900	0.7950	0.7682	667,600
13 Oct 2023	0.7950	0.7950	0.7900	0.7950	0.7682	153,500
12 Oct 2023	0.7950	0.8000	0.7950	0.8000	0.7730	75,000
11 Oct 2023	0.7950	0.7950	0.7900	0.7950	0.7682	84,000
10 Oct 2023	0.7900	0.7950	0.7850	0.7950	0.7682	28,600
09 Oct 2023	0.7850	0.7850	0.7850	0.7850	0.7585	34,000
06 Oct 2023	0.7900	0.7900	0.7800	0.7850	0.7585	62,200
05 Oct 2023	0.7950	0.7950	0.7900	0.7900	0.7634	13,100
04 Oct 2023	0.7950	0.8000	0.7850	0.7950	0.7682	41,300
03 Oct 2023	0.8000	0.8050	0.7850	0.8050	0.7779	149,400
02 Oct 2023	0.8050	0.8050	0.7950	0.8000	0.7730	73,700
29 Sept 2023	0.8050	0.8050	0.7950	0.8050	0.7779	24,800
28 Sept 2023	0.8000	0.8050	0.8000	0.8000	0.7730	139,200
27 Sept 2023	0.8000	0.8050	0.8000	0.8050	0.7779	94,200
26 Sept 2023	0.8050	0.8100	0.8000	0.8050	0.7779	198,300
25 Sept 2023	0.8050	0.8100	0.8000	0.8050	0.7779	34,300
22 Sept 2023	0.8050	0.8100	0.8000	0.8050	0.7779	13,600
21 Sept 2023	0.8050	0.8100	0.8050	0.8100	0.7827	138,400
20 Sept 2023	0.8100	0.8100	0.8000	0.8100	0.7827	190,200
19 Sept 2023	0.8100	0.8100	0.8000	0.8050	0.7779	56,000
18 Sept 2023	0.8050	0.8100	0.8050	0.8100	0.7827	116,000
15 Sept 2023	0.8000	0.8050	0.8000	0.8000	0.7730	97,800
14 Sept 2023	0.7950	0.8000	0.7900	0.7950	0.7682	204,800
13 Sept 2023	0.8100	0.8100	0.7950	0.7950	0.7682	386,400
12 Sept 2023	0.8050	0.8100	0.8050	0.8050	0.7779	140,400
11 Sept 2023	0.8100	0.8150	0.8000	0.8100	0.7827	281,900
08 Sept 2023	0.7950	0.8050	0.7950	0.8050	0.7779	689,100
07 Sept 2023	0.7900	0.8000	0.7900	0.8000	0.7730	160,100
06 Sept 2023	0.7850	0.7900	0.7850	0.7850	0.7585	171,000
05 Sept 2023	0.7950	0.7950	0.7850	0.7850	0.7585	189,600
04 Sept 2023	0.8000	0.8050	0.7900	0.7900	0.7634	190,800
31 Aug 2023	0.7900	0.8050	0.7900	0.8000	0.7730	520,800
30 Aug 2023	0.7900	0.7900	0.7850	0.7900	0.7634	555,600
29 Aug 2023	0.8100	0.8100	0.7850	0.7900	0.7634	1,159,500
28 Aug 2023	0.7950	0.8200	0.7950	0.8150	0.7875	1,200,400
25 Aug 2023	0.7950	0.8000	0.7900	0.7950	0.7682	130,500
24 Aug 2023	0.8000	0.8000	0.7950	0.8000	0.7730	157,600
23 Aug 2023	0.7850	0.8050	0.7850	0.8000	0.7730	193,100
22 Aug 2023	0.7900	0.7950	0.7850	0.7950	0.7682	109,400
21 Aug 2023	0.8000	0.8000	0.7850	0.7950	0.7682	29,400
18 Aug 2023	0.7950	0.8050	0.7950	0.8000	0.7730	53,800
17 Aug 2023	0.7850	0.8000	0.7850	0.8000	0.7730	72,500
16 Aug 2023	0.7900	0.8000	0.7850	0.7950	0.7682	77,800
15 Aug 2023	0.7800	0.8000	0.7800	0.8000	0.7730	290,100
14 Aug 2023	0.7950	0.7950	0.7650	0.7750	0.7489	445,000
11 Aug 2023	0.8050	0.8100	0.7750	0.7950	0.7682	679,300
10 Aug 2023	0.8100	0.8150	0.8050	0.8100	0.7827	146,100
08 Aug 2023	0.8300	0.8300	0.8050	0.8100	0.7827	460,400
07 Aug 2023	0.8250	0.8350	0.8250	0.8350	0.8068	136,300
04 Aug 2023	0.8250	0.8400	0.8200	0.8250	0.7972	503,300
03 Aug 2023	0.8100	0.8350	0.8100	0.8300	0.8020	455,200
02 Aug 2023	0.8100	0.8300	0.8050	0.8150	0.7875	298,000
01 Aug 2023	0.8200	0.8200	0.8050	0.8100	0.7827	41,700
31 Jul 2023	0.8150	0.8200	0.8100	0.8200	0.7924	73,500
28 Jul 2023	0.8100	0.8200	0.8000	0.8050	0.7779	323,300
27 Jul 2023	0.8250	0.8250	0.8200	0.8250	0.7972	95,000
26 Jul 2023	0.8250	0.8300	0.8050	0.8300	0.8020	231,900
25 Jul 2023	0.8300	0.8300	0.8200	0.8300	0.8020	160,500
24 Jul 2023	0.8400	0.8400	0.8250	0.8300	0.8020	36,600
21 Jul 2023	0.8300	0.8400	0.8200	0.8300	0.8020	265,600
20 Jul 2023	0.8400	0.8400	0.8300	0.8300	0.8020	171,900
19 Jul 2023	0.8450	0.8450	0.8300	0.8350	0.8068	144,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,585.59+36.25(+0.80%)

Dow36,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Bitcoin USD43,378.78-501.12(-1.14%)

CMC Crypto 200896.84+4.13(+0.46%)

Civmec Limited (P9D.SI)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,585.59
+36.25(+0.80%)

Dow
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Bitcoin USD
43,378.78
-501.12(-1.14%)

CMC Crypto 200
896.84
+4.13(+0.46%)