Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,836.22
+744.51(+1.11%)
CMC Crypto 200
1,372.23
+41.63(+3.13%)

Eneco Energy Limited (R14.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 04:48PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0100	0.0110	0.0100	0.0110	0.0110	9,819,700
25 Jul 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,300,200
24 Jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,300,000
23 Jul 2024	0.0100	0.0110	0.0100	0.0100	0.0100	4,200,200
22 Jul 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,280,100
19 Jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,151,500
18 Jul 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Jul 2024	0.0100	0.0110	0.0090	0.0090	0.0090	305,300
16 Jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,165,900
15 Jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,600
12 Jul 2024	0.0100	0.0100	0.0090	0.0100	0.0100	711,200
11 Jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	418,600
10 Jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,040,000
09 Jul 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,326,400
08 Jul 2024	0.0100	0.0100	0.0090	0.0100	0.0100	614,700
05 Jul 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,193,700
04 Jul 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,676,400
03 Jul 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,163,300
02 Jul 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,300,000
01 Jul 2024	0.0080	0.0080	0.0080	0.0080	0.0080	7,691,000
28 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	649,200
27 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	325,000
26 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100
25 Jun 2024	0.0070	0.0090	0.0070	0.0090	0.0090	15,832,400
24 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100
21 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
20 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Jun 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,200
13 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Jun 2024	0.0080	0.0080	0.0070	0.0070	0.0070	398,100
11 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	566,300
10 Jun 2024	0.0090	0.0090	0.0070	0.0070	0.0070	50,100
07 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,000
30 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	699,900
29 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300,100
28 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,600
24 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	40,200
23 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,312,700
21 May 2024	0.0090	0.0090	0.0080	0.0080	0.0080	9,146,700
20 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,495,600
17 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	179,600
15 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	454,800
14 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	436,100
08 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	84,000
03 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	40,100
29 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,100
26 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,500,000
25 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,089,100
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	75,000
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	330,400
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,100
17 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,753,600
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	878,700
15 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,702,300
12 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	205,000
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	7,672,500
05 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	520,100
04 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	264,000
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,311,800
01 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,400,100
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
27 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,973,400
26 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	8,093,200
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,550,000
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,015,600
20 Mar 2024	0.0080	0.0080	0.0060	0.0070	0.0070	28,142,100
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	921,100
18 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,475,600
15 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	21,488,700
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
13 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	10,690,000
12 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,408,200
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	950,100
06 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	602,400
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,836.22+744.51(+1.11%)

CMC Crypto 2001,372.23+41.63(+3.13%)

Eneco Energy Limited (R14.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,836.22
+744.51(+1.11%)

CMC Crypto 200
1,372.23
+41.63(+3.13%)