Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,822.83
-380.54(-1.35%)
CMC Crypto 200
606.08
-12.31(-1.99%)

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6900

-0.0100

(-1.43%)

At close: 05:04PM SGT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.7000	0.7150	0.6900	0.6900	0.6900	233,200
23 Mar 2023	0.7000	0.7050	0.6900	0.7000	0.7000	176,600
22 Mar 2023	0.6850	0.7050	0.6800	0.7000	0.7000	302,800
21 Mar 2023	0.6750	0.6850	0.6700	0.6850	0.6850	69,500
20 Mar 2023	0.6750	0.6750	0.6600	0.6750	0.6750	174,800
17 Mar 2023	0.6650	0.6800	0.6650	0.6750	0.6750	93,700
16 Mar 2023	0.6750	0.6800	0.6650	0.6650	0.6650	122,300
15 Mar 2023	0.6900	0.6950	0.6900	0.6900	0.6900	48,900
14 Mar 2023	0.6950	0.6950	0.6750	0.6850	0.6850	154,200
13 Mar 2023	0.6800	0.6850	0.6750	0.6800	0.6800	185,200
10 Mar 2023	0.7150	0.7150	0.6800	0.6800	0.6800	555,300
09 Mar 2023	0.7250	0.7250	0.7100	0.7150	0.7150	82,100
08 Mar 2023	0.7100	0.7200	0.7100	0.7200	0.7200	119,000
07 Mar 2023	0.7300	0.7400	0.7150	0.7200	0.7200	411,800
06 Mar 2023	0.7100	0.7450	0.7100	0.7300	0.7300	2,384,400
03 Mar 2023	0.6600	0.7050	0.6600	0.7050	0.7050	1,422,700
02 Mar 2023	0.6550	0.6650	0.6500	0.6650	0.6650	160,600
01 Mar 2023	0.6650	0.6650	0.6550	0.6550	0.6550	108,400
28 Feb 2023	0.6600	0.6650	0.6550	0.6650	0.6650	45,800
27 Feb 2023	0.6550	0.6600	0.6550	0.6600	0.6600	194,900
24 Feb 2023	0.6550	0.6600	0.6500	0.6550	0.6550	18,600
23 Feb 2023	0.6500	0.6550	0.6450	0.6550	0.6550	217,700
22 Feb 2023	0.6600	0.6600	0.6500	0.6550	0.6550	63,400
21 Feb 2023	0.6600	0.6600	0.6550	0.6600	0.6600	166,800
20 Feb 2023	0.6600	0.6650	0.6600	0.6600	0.6600	292,700
17 Feb 2023	0.6600	0.6600	0.6550	0.6550	0.6550	116,900
16 Feb 2023	0.6600	0.6650	0.6550	0.6600	0.6600	260,400
15 Feb 2023	0.6650	0.6650	0.6600	0.6600	0.6600	94,500
14 Feb 2023	0.6650	0.6650	0.6600	0.6600	0.6600	232,100
13 Feb 2023	0.6600	0.6700	0.6550	0.6650	0.6650	622,600
10 Feb 2023	0.6650	0.6700	0.6550	0.6600	0.6600	859,500
09 Feb 2023	0.6500	0.6600	0.6450	0.6550	0.6550	733,100
08 Feb 2023	0.6500	0.6500	0.6400	0.6500	0.6500	238,900
07 Feb 2023	0.6500	0.6500	0.6400	0.6500	0.6500	839,300
06 Feb 2023	0.6450	0.6500	0.6400	0.6450	0.6450	265,300
03 Feb 2023	0.6400	0.6550	0.6350	0.6450	0.6450	1,284,100
02 Feb 2023	0.6150	0.6450	0.6150	0.6450	0.6450	905,200
01 Feb 2023	0.5950	0.6150	0.5950	0.6150	0.6150	390,700
31 Jan 2023	0.5950	0.6000	0.5900	0.5950	0.5950	141,800
30 Jan 2023	0.6050	0.6050	0.5950	0.5950	0.5950	200,600
27 Jan 2023	0.6000	0.6000	0.5950	0.6000	0.6000	113,500
26 Jan 2023	0.5900	0.6050	0.5900	0.5950	0.5950	510,300
25 Jan 2023	0.5950	0.5950	0.5900	0.5900	0.5900	17,300
20 Jan 2023	0.5950	0.5950	0.5850	0.5950	0.5950	25,000
19 Jan 2023	0.5850	0.5950	0.5800	0.5850	0.5850	179,400
18 Jan 2023	0.5900	0.5900	0.5850	0.5850	0.5850	151,800
17 Jan 2023	0.5900	0.6000	0.5850	0.5900	0.5900	152,800
16 Jan 2023	0.5850	0.5850	0.5800	0.5800	0.5800	12,100
13 Jan 2023	0.5850	0.5900	0.5750	0.5800	0.5800	248,600
12 Jan 2023	0.5850	0.5900	0.5800	0.5850	0.5850	333,600
11 Jan 2023	0.5850	0.5850	0.5800	0.5800	0.5800	86,200
10 Jan 2023	0.5900	0.5900	0.5800	0.5900	0.5900	259,700
09 Jan 2023	0.5850	0.5850	0.5700	0.5750	0.5750	11,000
06 Jan 2023	0.5750	0.5750	0.5700	0.5700	0.5700	24,200
05 Jan 2023	0.5700	0.5800	0.5650	0.5700	0.5700	53,300
04 Jan 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
03 Jan 2023	0.5750	0.5800	0.5700	0.5800	0.5800	39,800
30 Dec 2022	0.5800	0.5850	0.5650	0.5750	0.5750	76,500
29 Dec 2022	0.5800	0.5800	0.5700	0.5800	0.5800	66,400
28 Dec 2022	0.5850	0.5900	0.5750	0.5850	0.5850	84,500
27 Dec 2022	0.5800	0.5900	0.5700	0.5850	0.5850	68,900
23 Dec 2022	0.5700	0.5850	0.5650	0.5850	0.5850	21,500
22 Dec 2022	0.5800	0.5800	0.5750	0.5750	0.5750	38,100
21 Dec 2022	0.5800	0.5850	0.5750	0.5800	0.5800	20,100
20 Dec 2022	0.5850	0.5850	0.5800	0.5850	0.5850	66,800
19 Dec 2022	0.5800	0.5850	0.5800	0.5850	0.5850	22,500
16 Dec 2022	0.5800	0.5800	0.5700	0.5800	0.5800	34,700
15 Dec 2022	0.5850	0.5850	0.5750	0.5800	0.5800	14,600
14 Dec 2022	0.5800	0.5800	0.5750	0.5800	0.5800	60,800
13 Dec 2022	0.5750	0.5800	0.5700	0.5800	0.5800	32,500
12 Dec 2022	0.5750	0.5800	0.5700	0.5700	0.5700	90,000
09 Dec 2022	0.5750	0.5800	0.5700	0.5750	0.5750	51,600
08 Dec 2022	0.5750	0.5750	0.5700	0.5750	0.5750	483,100
07 Dec 2022	0.5700	0.5750	0.5650	0.5750	0.5750	285,300
06 Dec 2022	0.5950	0.5950	0.5800	0.5850	0.5850	244,500
05 Dec 2022	0.5950	0.5950	0.5850	0.5950	0.5950	64,800
02 Dec 2022	0.5900	0.5950	0.5850	0.5950	0.5950	84,500
01 Dec 2022	0.5850	0.5900	0.5850	0.5850	0.5850	80,600
30 Nov 2022	0.5800	0.5850	0.5800	0.5850	0.5850	61,100
29 Nov 2022	0.5850	0.5850	0.5800	0.5800	0.5800	113,600
28 Nov 2022	0.5800	0.5850	0.5750	0.5850	0.5850	63,900
25 Nov 2022	0.5800	0.5900	0.5750	0.5900	0.5900	250,900
24 Nov 2022	0.5850	0.5850	0.5750	0.5850	0.5850	14,500
23 Nov 2022	0.5750	0.5900	0.5750	0.5800	0.5800	140,800
22 Nov 2022	0.5900	0.5900	0.5800	0.5800	0.5800	52,600
21 Nov 2022	0.5800	0.5900	0.5800	0.5900	0.5900	8,600
18 Nov 2022	0.5950	0.5950	0.5750	0.5850	0.5850	574,400
17 Nov 2022	0.5900	0.6100	0.5850	0.6050	0.6050	42,400
16 Nov 2022	0.6000	0.6000	0.5900	0.5900	0.5900	9,900
15 Nov 2022	0.5850	0.6050	0.5850	0.6000	0.6000	401,400
14 Nov 2022	0.5900	0.5950	0.5750	0.5850	0.5850	276,500
11 Nov 2022	0.5800	0.5900	0.5750	0.5900	0.5900	207,200
10 Nov 2022	0.5750	0.5800	0.5750	0.5800	0.5800	147,400
09 Nov 2022	0.5750	0.5850	0.5700	0.5800	0.5800	104,600
08 Nov 2022	0.5800	0.5900	0.5750	0.5900	0.5900	61,800
07 Nov 2022	0.5850	0.5900	0.5700	0.5900	0.5900	174,800
04 Nov 2022	0.5750	0.6000	0.5750	0.5950	0.5950	27,400
03 Nov 2022	0.5850	0.5900	0.5750	0.5800	0.5800	24,200
02 Nov 2022	0.5900	0.6000	0.5800	0.5850	0.5850	176,500
01 Nov 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,822.83-380.54(-1.35%)

CMC Crypto 200606.08-12.31(-1.99%)

Civmec Limited (P9D.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,822.83
-380.54(-1.35%)

CMC Crypto 200
606.08
-12.31(-1.99%)