MatchMove Pay buys Singapore startup Shopmatic for US$200 million

QAF Limited (Q01.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8350

-0.0050

(-0.60%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	0.8450	0.8500	0.8350	0.8350	0.8350	49,000
20 May 2022	0.8500	0.8500	0.8350	0.8400	0.8400	72,100
19 May 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
18 May 2022	0.8500	0.8500	0.8300	0.8500	0.8500	37,000
17 May 2022	0.8500	0.8500	0.8300	0.8500	0.8500	100,400
13 May 2022	0.8350	0.8500	0.8300	0.8500	0.8500	107,400
12 May 2022	0.8350	0.8350	0.8300	0.8350	0.8350	122,000
11 May 2022	0.8350	0.8500	0.8300	0.8350	0.8350	152,200
10 May 2022	0.8400	0.8400	0.8350	0.8350	0.8350	213,400
09 May 2022	0.8550	0.8550	0.8450	0.8500	0.8500	92,500
06 May 2022	0.8500	0.8550	0.8400	0.8550	0.8550	273,400
05 May 2022	0.8600	0.8600	0.8450	0.8550	0.8550	284,000
05 May 2022	0.04 Dividend
04 May 2022	0.8850	0.8850	0.8750	0.8800	0.8400	247,900
29 Apr 2022	0.8800	0.8850	0.8800	0.8800	0.8400	294,700
28 Apr 2022	0.8800	0.8850	0.8800	0.8800	0.8400	209,400
27 Apr 2022	0.8800	0.8800	0.8750	0.8800	0.8400	73,400
26 Apr 2022	0.8800	0.8800	0.8800	0.8800	0.8400	121,000
25 Apr 2022	0.8800	0.8800	0.8750	0.8750	0.8352	309,400
22 Apr 2022	0.8800	0.8850	0.8800	0.8850	0.8448	130,300
21 Apr 2022	0.8850	0.8850	0.8750	0.8850	0.8448	176,000
20 Apr 2022	0.8800	0.8850	0.8750	0.8850	0.8448	400,300
19 Apr 2022	0.8750	0.8800	0.8700	0.8800	0.8400	370,500
18 Apr 2022	0.8700	0.8750	0.8650	0.8750	0.8352	770,700
14 Apr 2022	0.8700	0.8700	0.8650	0.8700	0.8305	399,200
13 Apr 2022	0.8650	0.8700	0.8650	0.8650	0.8257	68,700
12 Apr 2022	0.8650	0.8650	0.8600	0.8650	0.8257	126,000
11 Apr 2022	0.8700	0.8700	0.8600	0.8650	0.8257	166,100
08 Apr 2022	0.8650	0.8700	0.8650	0.8700	0.8305	195,700
07 Apr 2022	0.8650	0.8650	0.8600	0.8650	0.8257	228,500
06 Apr 2022	0.8650	0.8700	0.8650	0.8700	0.8305	138,200
05 Apr 2022	0.8650	0.8700	0.8650	0.8650	0.8257	209,200
04 Apr 2022	0.8550	0.8650	0.8550	0.8650	0.8257	332,300
01 Apr 2022	0.8550	0.8600	0.8550	0.8600	0.8209	72,200
31 Mar 2022	0.8550	0.8600	0.8550	0.8600	0.8209	199,200
30 Mar 2022	0.8550	0.8600	0.8500	0.8600	0.8209	277,100
29 Mar 2022	0.8550	0.8550	0.8500	0.8550	0.8161	447,400
28 Mar 2022	0.8500	0.8600	0.8450	0.8500	0.8114	956,700
25 Mar 2022	0.8450	0.8500	0.8450	0.8500	0.8114	129,300
24 Mar 2022	0.8450	0.8500	0.8450	0.8500	0.8114	38,500
23 Mar 2022	0.8450	0.8500	0.8400	0.8500	0.8114	308,700
22 Mar 2022	0.8450	0.8450	0.8400	0.8450	0.8066	46,600
21 Mar 2022	0.8500	0.8500	0.8450	0.8450	0.8066	56,600
18 Mar 2022	0.8450	0.8550	0.8450	0.8450	0.8066	148,800
17 Mar 2022	0.8400	0.8450	0.8400	0.8450	0.8066	20,300
16 Mar 2022	0.8300	0.8350	0.8300	0.8350	0.7970	52,100
15 Mar 2022	0.8300	0.8300	0.8200	0.8300	0.7923	178,000
14 Mar 2022	0.8400	0.8400	0.8300	0.8300	0.7923	328,300
11 Mar 2022	0.8500	0.8500	0.8400	0.8400	0.8018	144,400
10 Mar 2022	0.8500	0.8500	0.8500	0.8500	0.8114	27,000
09 Mar 2022	0.8400	0.8500	0.8400	0.8500	0.8114	201,800
08 Mar 2022	0.8400	0.8450	0.8400	0.8400	0.8018	147,200
07 Mar 2022	0.8550	0.8550	0.8400	0.8450	0.8066	236,400
04 Mar 2022	0.8550	0.8600	0.8500	0.8600	0.8209	71,700
03 Mar 2022	0.8550	0.8550	0.8500	0.8550	0.8161	584,600
02 Mar 2022	0.8550	0.8550	0.8550	0.8550	0.8161	124,600
01 Mar 2022	0.8550	0.8650	0.8500	0.8550	0.8161	251,900
28 Feb 2022	0.8600	0.8600	0.8500	0.8550	0.8161	485,600
25 Feb 2022	0.8550	0.8600	0.8550	0.8600	0.8209	59,700
24 Feb 2022	0.8650	0.8650	0.8550	0.8550	0.8161	300,100
23 Feb 2022	0.8650	0.8650	0.8650	0.8650	0.8257	20,000
22 Feb 2022	0.8700	0.8700	0.8600	0.8600	0.8209	166,500
21 Feb 2022	0.8650	0.8650	0.8650	0.8650	0.8257	38,000
18 Feb 2022	0.8700	0.8750	0.8700	0.8750	0.8352	157,000
17 Feb 2022	0.8650	0.8650	0.8650	0.8650	0.8257	6,500
16 Feb 2022	0.8600	0.8750	0.8600	0.8700	0.8305	115,300
15 Feb 2022	0.8600	0.8700	0.8600	0.8600	0.8209	31,400
14 Feb 2022	0.8700	0.8700	0.8600	0.8600	0.8209	78,800
11 Feb 2022	0.8700	0.8700	0.8700	0.8700	0.8305	5,500
10 Feb 2022	0.8750	0.8750	0.8700	0.8700	0.8305	29,900
09 Feb 2022	0.8600	0.8650	0.8600	0.8650	0.8257	68,900
08 Feb 2022	0.8550	0.8550	0.8550	0.8550	0.8161	25,900
07 Feb 2022	0.8750	0.8900	0.8550	0.8550	0.8161	122,200
04 Feb 2022	0.8550	0.8750	0.8550	0.8750	0.8352	3,200
03 Feb 2022	0.8800	0.8800	0.8550	0.8550	0.8161	93,400
31 Jan 2022	0.8500	0.8850	0.8500	0.8850	0.8448	4,500
28 Jan 2022	0.8600	0.8650	0.8500	0.8600	0.8209	84,500
27 Jan 2022	0.8600	0.8650	0.8600	0.8600	0.8209	16,900
26 Jan 2022	0.8600	0.8600	0.8600	0.8600	0.8209	81,400
25 Jan 2022	0.8700	0.8700	0.8600	0.8600	0.8209	174,400
24 Jan 2022	0.8900	0.8900	0.8750	0.8750	0.8352	18,500
24 Jan 2022	0.02 Dividend
21 Jan 2022	0.8900	0.8950	0.8900	0.8950	0.8352	84,500
20 Jan 2022	0.8900	0.8950	0.8900	0.8950	0.8352	105,000
19 Jan 2022	0.8950	0.8950	0.8900	0.8900	0.8306	17,700
18 Jan 2022	0.8950	0.9000	0.8950	0.8950	0.8352	37,600
17 Jan 2022	0.9000	0.9000	0.8950	0.8950	0.8352	9,800
14 Jan 2022	0.9000	0.9000	0.9000	0.9000	0.8399	67,500
13 Jan 2022	0.9000	0.9050	0.8900	0.9000	0.8399	61,500
12 Jan 2022	0.8850	0.9000	0.8850	0.8900	0.8306	174,600
11 Jan 2022	0.8800	0.8850	0.8750	0.8800	0.8212	53,500
10 Jan 2022	0.8700	0.8750	0.8700	0.8700	0.8119	56,300
07 Jan 2022	0.8750	0.8750	0.8700	0.8700	0.8119	18,100
06 Jan 2022	0.8800	0.8800	0.8700	0.8750	0.8166	37,900
05 Jan 2022	0.8850	0.8850	0.8700	0.8700	0.8119	125,000
04 Jan 2022	0.8750	0.8900	0.8750	0.8800	0.8212	59,000
03 Jan 2022	0.8800	0.8800	0.8750	0.8800	0.8212	17,500
31 Dec 2021	0.8800	0.8800	0.8750	0.8800	0.8212	18,800
30 Dec 2021	0.8750	0.8750	0.8700	0.8700	0.8119	11,100
29 Dec 2021	0.8700	0.8750	0.8700	0.8750	0.8166	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,213.65-26.93(-0.83%)

S&P 5003,901.36+0.57(+0.01%)

Dow31,261.90+8.80(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

BTC-USD30,452.21+497.58(+1.66%)

CMC Crypto 200683.54+10.17(+1.51%)

MatchMove Pay buys Singapore startup Shopmatic for US$200 million

QAF Limited (Q01.SI)

Straits Times Index
3,213.65
-26.93(-0.83%)

S&P 500
3,901.36
+0.57(+0.01%)

Dow
31,261.90
+8.80(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

BTC-USD
30,452.21
+497.58(+1.66%)

CMC Crypto 200
683.54
+10.17(+1.51%)