Yahoo

Mail

Singapore markets open in 3 hours 54 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,101.49
-2,230.20(-3.36%)
CMC Crypto 200
1,385.35
-38.75(-2.72%)

Civmec Limited (P9D.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7750

0.0000

(0.00%)

At close: 04:29PM SGT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.7700	0.7750	0.7700	0.7750	0.7750	54,700
23 Apr 2024	0.7750	0.7750	0.7700	0.7750	0.7750	63,900
22 Apr 2024	0.7700	0.7750	0.7700	0.7750	0.7750	37,600
19 Apr 2024	0.7750	0.7750	0.7750	0.7750	0.7750	4,000
18 Apr 2024	0.7800	0.7800	0.7750	0.7750	0.7750	71,000
17 Apr 2024	0.7750	0.7800	0.7750	0.7800	0.7800	89,000
16 Apr 2024	0.7750	0.7800	0.7700	0.7700	0.7700	61,800
15 Apr 2024	0.7750	0.7850	0.7650	0.7650	0.7650	221,300
12 Apr 2024	0.7750	0.7850	0.7750	0.7750	0.7750	13,400
11 Apr 2024	0.7750	0.7850	0.7700	0.7850	0.7850	5,700
09 Apr 2024	0.7750	0.7750	0.7650	0.7750	0.7750	105,100
08 Apr 2024	0.7800	0.7800	0.7700	0.7700	0.7700	123,800
05 Apr 2024	0.7750	0.7800	0.7750	0.7750	0.7750	41,300
04 Apr 2024	0.7800	0.7800	0.7750	0.7750	0.7750	72,500
03 Apr 2024	0.7750	0.7850	0.7750	0.7850	0.7850	69,500
02 Apr 2024	0.7800	0.7850	0.7700	0.7800	0.7800	120,300
01 Apr 2024	0.7750	0.7800	0.7700	0.7800	0.7800	36,700
28 Mar 2024	0.7800	0.7800	0.7650	0.7700	0.7700	51,600
27 Mar 2024	0.7800	0.7800	0.7700	0.7800	0.7800	80,300
26 Mar 2024	0.7800	0.7800	0.7700	0.7700	0.7700	27,400
26 Mar 2024	0.021985 Dividend
25 Mar 2024	0.7950	0.7950	0.7850	0.7850	0.7630	139,300
22 Mar 2024	0.7850	0.7950	0.7850	0.7900	0.7679	124,300
21 Mar 2024	0.7900	0.7950	0.7850	0.7900	0.7679	145,200
20 Mar 2024	0.7950	0.7950	0.7850	0.7900	0.7679	20,200
19 Mar 2024	0.7950	0.7950	0.7850	0.7850	0.7630	69,300
18 Mar 2024	0.7900	0.7900	0.7850	0.7850	0.7630	333,700
15 Mar 2024	0.7900	0.7900	0.7800	0.7850	0.7630	112,300
14 Mar 2024	0.7850	0.7900	0.7800	0.7900	0.7679	322,600
13 Mar 2024	0.7850	0.7900	0.7850	0.7850	0.7630	73,600
12 Mar 2024	0.7900	0.7900	0.7800	0.7850	0.7630	151,100
11 Mar 2024	0.7950	0.7950	0.7850	0.7900	0.7679	206,500
08 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7727	22,000
07 Mar 2024	0.7900	0.7950	0.7900	0.7950	0.7727	6,000
06 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7679	84,000
05 Mar 2024	0.7900	0.7950	0.7900	0.7900	0.7679	30,500
04 Mar 2024	0.7850	0.7900	0.7850	0.7900	0.7679	74,900
01 Mar 2024	0.7900	0.8000	0.7800	0.7850	0.7630	89,400
29 Feb 2024	0.7900	0.7950	0.7800	0.7950	0.7727	188,600
28 Feb 2024	0.7900	0.7950	0.7900	0.7900	0.7679	81,500
27 Feb 2024	0.7900	0.7900	0.7900	0.7900	0.7679	2,000
26 Feb 2024	0.8000	0.8050	0.7900	0.7900	0.7679	280,100
23 Feb 2024	0.7950	0.8000	0.7900	0.8000	0.7776	121,300
22 Feb 2024	0.8000	0.8050	0.7900	0.8000	0.7776	157,900
21 Feb 2024	0.8100	0.8150	0.7950	0.8000	0.7776	456,600
20 Feb 2024	0.8000	0.8050	0.7950	0.8050	0.7825	464,300
19 Feb 2024	0.8000	0.8000	0.7950	0.8000	0.7776	207,800
16 Feb 2024	0.7950	0.8000	0.7950	0.7950	0.7727	318,500
15 Feb 2024	0.7950	0.8000	0.7750	0.7900	0.7679	474,700
14 Feb 2024	0.7900	0.7950	0.7750	0.7950	0.7727	292,400
13 Feb 2024	0.7700	0.7900	0.7700	0.7900	0.7679	88,100
09 Feb 2024	0.7750	0.7750	0.7750	0.7750	0.7533	-
08 Feb 2024	0.7700	0.7750	0.7700	0.7750	0.7533	20,300
07 Feb 2024	0.7700	0.7800	0.7700	0.7700	0.7484	40,300
06 Feb 2024	0.7700	0.7800	0.7650	0.7700	0.7484	31,200
05 Feb 2024	0.7700	0.7800	0.7700	0.7700	0.7484	32,500
02 Feb 2024	0.7800	0.7800	0.7700	0.7700	0.7484	66,800
01 Feb 2024	0.7750	0.7850	0.7700	0.7700	0.7484	47,600
31 Jan 2024	0.7750	0.7750	0.7750	0.7750	0.7533	42,300
30 Jan 2024	0.7850	0.7850	0.7750	0.7750	0.7533	4,900
29 Jan 2024	0.7800	0.7900	0.7750	0.7850	0.7630	31,800
26 Jan 2024	0.7750	0.7850	0.7750	0.7800	0.7582	20,100
25 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7582	900
24 Jan 2024	0.7700	0.7850	0.7700	0.7850	0.7630	66,800
23 Jan 2024	0.7800	0.7800	0.7700	0.7700	0.7484	187,600
22 Jan 2024	0.7800	0.7800	0.7750	0.7750	0.7533	34,900
19 Jan 2024	0.7800	0.7800	0.7750	0.7750	0.7533	33,400
18 Jan 2024	0.7800	0.7800	0.7700	0.7800	0.7582	53,300
17 Jan 2024	0.7800	0.7800	0.7750	0.7750	0.7533	127,900
16 Jan 2024	0.7900	0.7900	0.7800	0.7850	0.7630	53,300
15 Jan 2024	0.7850	0.7900	0.7850	0.7900	0.7679	368,000
12 Jan 2024	0.7850	0.7850	0.7850	0.7850	0.7630	114,500
11 Jan 2024	0.7850	0.7850	0.7800	0.7850	0.7630	51,700
10 Jan 2024	0.7800	0.7850	0.7800	0.7850	0.7630	78,300
09 Jan 2024	0.7850	0.8000	0.7800	0.7800	0.7582	111,600
08 Jan 2024	0.7900	0.7900	0.7800	0.7800	0.7582	30,600
05 Jan 2024	0.7850	0.7900	0.7800	0.7900	0.7679	30,900
04 Jan 2024	0.7850	0.7950	0.7850	0.7850	0.7630	73,200
03 Jan 2024	0.7950	0.7950	0.7850	0.7950	0.7727	45,700
02 Jan 2024	0.7850	0.7950	0.7850	0.7950	0.7727	198,100
29 Dec 2023	0.7800	0.7850	0.7800	0.7800	0.7582	187,000
28 Dec 2023	0.7750	0.7800	0.7750	0.7800	0.7582	58,400
27 Dec 2023	0.7850	0.7850	0.7800	0.7800	0.7582	85,700
26 Dec 2023	0.7800	0.7800	0.7750	0.7750	0.7533	13,600
22 Dec 2023	0.7800	0.7850	0.7750	0.7800	0.7582	16,700
21 Dec 2023	0.7800	0.7850	0.7750	0.7850	0.7630	21,300
20 Dec 2023	0.7700	0.7800	0.7700	0.7800	0.7582	152,800
19 Dec 2023	0.7850	0.7850	0.7700	0.7850	0.7630	90,500
18 Dec 2023	0.7850	0.7850	0.7800	0.7850	0.7630	104,700
15 Dec 2023	0.7900	0.7900	0.7750	0.7800	0.7582	119,900
14 Dec 2023	0.7850	0.7900	0.7750	0.7900	0.7679	59,900
13 Dec 2023	0.7800	0.7850	0.7700	0.7800	0.7582	58,000
12 Dec 2023	0.7500	0.7800	0.7500	0.7750	0.7533	234,300
11 Dec 2023	0.7500	0.7650	0.7500	0.7650	0.7436	24,900
08 Dec 2023	0.7500	0.7650	0.7500	0.7650	0.7436	88,300
07 Dec 2023	0.7450	0.7450	0.7400	0.7450	0.7241	31,000
06 Dec 2023	0.7400	0.7500	0.7400	0.7450	0.7241	63,100
05 Dec 2023	0.7500	0.7500	0.7300	0.7400	0.7193	82,700
04 Dec 2023	0.7600	0.7600	0.7550	0.7550	0.7339	28,800
01 Dec 2023	0.7600	0.7650	0.7550	0.7650	0.7436	73,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,101.49-2,230.20(-3.36%)

CMC Crypto 2001,385.35-38.75(-2.72%)

Civmec Limited (P9D.SI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,101.49
-2,230.20(-3.36%)

CMC Crypto 200
1,385.35
-38.75(-2.72%)