Singapore markets close in 3 minutes

Overseas Education Limited (RQ1.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2050-0.0050 (-2.38%)
As of 04:47PM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.20500.20500.20500.20500.205056,100
17 Apr 20240.20500.21000.20000.21000.2100405,000
16 Apr 20240.20500.21000.20500.21000.210037,600
15 Apr 20240.20500.20500.20000.20000.200053,000
12 Apr 20240.20500.20500.20500.20500.2050202,900
11 Apr 20240.20500.20500.20000.20000.200052,100
09 Apr 20240.20500.21000.20500.20500.2050290,000
08 Apr 20240.20500.20500.20500.20500.205023,000
05 Apr 20240.20500.20500.20500.20500.2050147,500
04 Apr 20240.20500.20500.20500.20500.205064,500
03 Apr 20240.20500.20500.20500.20500.205020,000
02 Apr 20240.20500.21000.20500.21000.210040,000
01 Apr 20240.21000.21000.21000.21000.210018,000
28 Mar 20240.21000.21000.21000.21000.2100-
27 Mar 20240.21000.21000.21000.21000.2100-
26 Mar 20240.21000.21000.21000.21000.210065,200
25 Mar 20240.21000.21000.21000.21000.210023,000
22 Mar 20240.21000.21000.21000.21000.2100-
21 Mar 20240.21500.21500.21000.21000.2100506,000
20 Mar 20240.21000.21000.20500.20500.205030,000
19 Mar 20240.21000.21000.21000.21000.21005,000
18 Mar 20240.21000.21000.21000.21000.2100-
15 Mar 20240.21000.21000.21000.21000.210015,000
14 Mar 20240.21000.21000.21000.21000.210070,000
13 Mar 20240.21000.21000.20500.21000.210020,000
12 Mar 20240.21000.21000.21000.21000.210092,000
11 Mar 20240.20500.21000.20500.21000.210082,000
08 Mar 20240.21000.21000.20500.20500.205062,500
07 Mar 20240.21000.21000.21000.21000.2100355,000
06 Mar 20240.21000.21000.21000.21000.2100146,300
05 Mar 20240.21000.21000.21000.21000.2100102,500
04 Mar 20240.21500.21500.21500.21500.2150-
01 Mar 20240.21500.21500.21500.21500.2150-
29 Feb 20240.21500.21500.21000.21500.2150497,300
28 Feb 20240.21500.21500.21500.21500.2150135,000
27 Feb 20240.21500.21500.21500.21500.2150692,000
26 Feb 20240.21500.21500.21500.21500.2150230,500
23 Feb 20240.21500.21500.21500.21500.2150-
22 Feb 20240.21500.21500.21500.21500.21501,031,600
21 Feb 20240.21500.21500.21500.21500.2150300,900
20 Feb 20240.21000.21500.21000.21500.215081,100
19 Feb 20240.21500.21500.21500.21500.215073,000
16 Feb 20240.21500.21500.21000.21500.2150854,900
15 Feb 20240.21500.21500.21500.21500.215056,000
14 Feb 20240.21500.21500.21500.21500.2150110,000
13 Feb 20240.21500.22000.21500.22000.2200290,000
09 Feb 20240.21000.21000.21000.21000.2100-
08 Feb 20240.21000.21000.21000.21000.2100-
07 Feb 20240.21000.21000.21000.21000.210080,000
06 Feb 20240.21500.21500.21500.21500.215020,000
05 Feb 20240.21500.21500.21500.21500.215029,000
02 Feb 20240.21500.21500.21500.21500.2150317,100
01 Feb 20240.21000.21000.21000.21000.2100-
31 Jan 20240.21000.21000.21000.21000.210010,500
30 Jan 20240.21500.21500.21500.21500.2150126,500
29 Jan 20240.22000.22000.22000.22000.2200-
26 Jan 20240.22000.22000.22000.22000.220064,200
25 Jan 20240.21500.21500.21500.21500.2150-
24 Jan 20240.21500.21500.21500.21500.2150-
23 Jan 20240.21500.21500.21500.21500.215055,000
22 Jan 20240.22000.22000.22000.22000.220050,000
19 Jan 20240.21500.21500.21500.21500.2150200
18 Jan 20240.21500.21500.21500.21500.215034,200
17 Jan 20240.21500.21500.21500.21500.2150100,000
16 Jan 20240.21500.22000.21500.22000.220035,000
15 Jan 20240.21500.21500.21500.21500.21503,000
12 Jan 20240.21500.21500.21500.21500.2150500
11 Jan 20240.22000.22000.22000.22000.2200193,600
10 Jan 20240.21000.21000.21000.21000.210020,000
09 Jan 20240.21000.21000.21000.21000.2100-
08 Jan 20240.21000.21000.21000.21000.210016,300
05 Jan 20240.21000.21000.21000.21000.2100-
04 Jan 20240.21000.21000.21000.21000.210043,500
03 Jan 20240.22000.22000.21500.22000.2200172,000
02 Jan 20240.21500.22500.21500.22500.225033,000
29 Dec 20230.21000.21500.21000.21500.215085,100
28 Dec 20230.21500.21500.21500.21500.2150201,600
27 Dec 20230.21500.21500.21500.21500.215073,900
26 Dec 20230.21500.21500.21500.21500.2150455,700
22 Dec 20230.21500.21500.21500.21500.2150239,800
21 Dec 20230.21000.21500.21000.21500.215048,000
20 Dec 20230.21500.21500.21000.21000.2100292,200
19 Dec 20230.21500.21500.21500.21500.2150159,000
18 Dec 20230.21500.21500.21500.21500.2150-
15 Dec 20230.21500.21500.21500.21500.2150195,800
14 Dec 20230.21500.21500.21500.21500.2150117,100
13 Dec 20230.21500.21500.21500.21500.215020,000
12 Dec 20230.21500.21500.21500.21500.215039,300
11 Dec 20230.21500.21500.21500.21500.215035,000
08 Dec 20230.21500.21500.21500.21500.215047,000
07 Dec 20230.21500.21500.21500.21500.215020,300
06 Dec 20230.21500.21500.21500.21500.2150-
05 Dec 20230.21500.22500.21500.21500.215031,000
04 Dec 20230.21500.22000.21500.21500.2150288,400
01 Dec 20230.21500.22000.21500.21500.2150183,100
30 Nov 20230.22000.22000.22000.22000.2200-
29 Nov 20230.21500.22000.21500.22000.22003,100
28 Nov 20230.22000.22000.22000.22000.2200-
27 Nov 20230.22000.22000.22000.22000.220025,000
24 Nov 20230.22000.22000.22000.22000.220030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...