Singapore Post Limited (S08.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7150-0.0150 (-2.05%)

At close: 5:10PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	0.7250	0.7300	0.7150	0.7150	0.7150	4,453,500
21 Jan 2021	0.7350	0.7400	0.7250	0.7300	0.7300	3,115,400
20 Jan 2021	0.7300	0.7400	0.7250	0.7350	0.7350	3,697,700
19 Jan 2021	0.7300	0.7350	0.7250	0.7300	0.7300	2,287,600
18 Jan 2021	0.7350	0.7350	0.7200	0.7300	0.7300	2,223,300
15 Jan 2021	0.7400	0.7400	0.7300	0.7300	0.7300	3,938,900
14 Jan 2021	0.7350	0.7450	0.7350	0.7400	0.7400	3,224,900
13 Jan 2021	0.7250	0.7450	0.7250	0.7300	0.7300	6,866,800
12 Jan 2021	0.7200	0.7250	0.7150	0.7250	0.7250	2,415,100
11 Jan 2021	0.7200	0.7250	0.7150	0.7200	0.7200	2,495,100
08 Jan 2021	0.7050	0.7200	0.7050	0.7200	0.7200	5,272,900
07 Jan 2021	0.7000	0.7100	0.7000	0.7050	0.7050	2,177,700
06 Jan 2021	0.7050	0.7050	0.6950	0.7000	0.7000	2,708,300
05 Jan 2021	0.7050	0.7100	0.7000	0.7050	0.7050	1,839,700
04 Jan 2021	0.7050	0.7100	0.7000	0.7050	0.7050	1,999,100
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.7050	0.7100	0.7000	0.7050	0.7050	900,400
29 Dec 2020	0.7000	0.7100	0.7000	0.7100	0.7100	1,035,300
28 Dec 2020	0.7100	0.7100	0.7000	0.7000	0.7000	1,651,600
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.6950	0.7050	0.6900	0.7000	0.7000	1,489,600
22 Dec 2020	0.7050	0.7100	0.6950	0.6950	0.6950	3,727,200
21 Dec 2020	0.7050	0.7100	0.7050	0.7050	0.7050	1,696,900
18 Dec 2020	0.7150	0.7200	0.7050	0.7050	0.7050	2,734,900
17 Dec 2020	0.7150	0.7200	0.7100	0.7150	0.7150	1,749,000
16 Dec 2020	0.7200	0.7250	0.7150	0.7200	0.7200	2,568,000
15 Dec 2020	0.7200	0.7250	0.7150	0.7200	0.7200	2,294,200
14 Dec 2020	0.7100	0.7250	0.7100	0.7250	0.7250	3,845,800
11 Dec 2020	0.7100	0.7150	0.7050	0.7100	0.7100	1,822,700
10 Dec 2020	0.7200	0.7200	0.7050	0.7050	0.7050	2,858,800
09 Dec 2020	0.7100	0.7250	0.7100	0.7200	0.7200	2,006,200
08 Dec 2020	0.7100	0.7150	0.7050	0.7100	0.7100	2,355,900
07 Dec 2020	0.7100	0.7150	0.7100	0.7150	0.7150	1,570,100
04 Dec 2020	0.7000	0.7100	0.7000	0.7050	0.7050	3,866,900
03 Dec 2020	0.7150	0.7150	0.7000	0.7050	0.7050	4,834,800
02 Dec 2020	0.7200	0.7250	0.7150	0.7150	0.7150	2,076,600
01 Dec 2020	0.7150	0.7250	0.7100	0.7200	0.7200	2,436,600
30 Nov 2020	0.7400	0.7400	0.7150	0.7150	0.7150	4,733,600
27 Nov 2020	0.7400	0.7450	0.7350	0.7400	0.7400	1,975,100
26 Nov 2020	0.7500	0.7500	0.7400	0.7400	0.7400	2,469,700
25 Nov 2020	0.7600	0.7650	0.7400	0.7550	0.7550	7,897,000
24 Nov 2020	0.7400	0.7600	0.7400	0.7600	0.7600	8,226,600
23 Nov 2020	0.7200	0.7400	0.7200	0.7350	0.7350	5,135,600
20 Nov 2020	0.6900	0.7250	0.6900	0.7250	0.7250	5,881,400
19 Nov 2020	0.6900	0.6950	0.6850	0.6850	0.6850	1,863,900
18 Nov 2020	0.7000	0.7000	0.6850	0.6850	0.6850	2,673,900
18 Nov 2020	0.005 Dividend
17 Nov 2020	0.7050	0.7150	0.7000	0.7000	0.6950	4,896,300
16 Nov 2020	0.6900	0.7100	0.6850	0.7050	0.7000	4,271,300
13 Nov 2020	0.6850	0.6900	0.6800	0.6900	0.6851	2,007,200
12 Nov 2020	0.6850	0.6950	0.6800	0.6850	0.6801	2,540,600
11 Nov 2020	0.6850	0.6900	0.6800	0.6900	0.6851	3,678,900
10 Nov 2020	0.6800	0.6850	0.6750	0.6850	0.6801	4,301,400
09 Nov 2020	0.6750	0.6800	0.6700	0.6750	0.6702	4,078,300
06 Nov 2020	0.6750	0.6800	0.6700	0.6700	0.6652	3,059,600
05 Nov 2020	0.6700	0.6800	0.6700	0.6750	0.6702	3,418,200
04 Nov 2020	0.6750	0.6850	0.6700	0.6700	0.6652	2,118,500
03 Nov 2020	0.6650	0.6850	0.6650	0.6750	0.6702	3,147,400
02 Nov 2020	0.6700	0.6750	0.6600	0.6700	0.6652	1,666,400
30 Oct 2020	0.6800	0.6800	0.6650	0.6650	0.6603	2,585,300
29 Oct 2020	0.6850	0.6850	0.6750	0.6800	0.6751	2,285,800
28 Oct 2020	0.6900	0.6900	0.6800	0.6900	0.6851	2,005,300
27 Oct 2020	0.6900	0.6900	0.6850	0.6900	0.6851	1,344,100
26 Oct 2020	0.6950	0.6950	0.6850	0.6900	0.6851	2,128,900
23 Oct 2020	0.6850	0.6900	0.6800	0.6900	0.6851	1,279,500
22 Oct 2020	0.6900	0.6900	0.6800	0.6850	0.6801	2,495,800
21 Oct 2020	0.6850	0.6900	0.6800	0.6900	0.6851	2,251,900
20 Oct 2020	0.6850	0.6900	0.6800	0.6850	0.6801	2,204,700
19 Oct 2020	0.6750	0.6900	0.6750	0.6900	0.6851	2,092,500
16 Oct 2020	0.6800	0.6850	0.6700	0.6750	0.6702	3,068,200
15 Oct 2020	0.6850	0.6900	0.6800	0.6800	0.6751	1,005,000
14 Oct 2020	0.6900	0.6950	0.6850	0.6850	0.6801	770,200
13 Oct 2020	0.6950	0.6950	0.6850	0.6900	0.6851	989,900
12 Oct 2020	0.6850	0.6950	0.6750	0.6900	0.6851	2,700,500
09 Oct 2020	0.6800	0.6850	0.6750	0.6850	0.6801	2,182,000
08 Oct 2020	0.6700	0.6750	0.6650	0.6750	0.6702	1,781,200
07 Oct 2020	0.6700	0.6750	0.6600	0.6650	0.6603	2,850,100
06 Oct 2020	0.6700	0.6750	0.6650	0.6750	0.6702	2,204,700
05 Oct 2020	0.6550	0.6650	0.6500	0.6650	0.6603	1,651,400
02 Oct 2020	0.6550	0.6600	0.6450	0.6550	0.6503	2,009,100
01 Oct 2020	0.6450	0.6550	0.6450	0.6550	0.6503	1,342,900
30 Sep 2020	0.6450	0.6550	0.6450	0.6450	0.6404	2,440,700
29 Sep 2020	0.6550	0.6550	0.6450	0.6450	0.6404	2,793,900
28 Sep 2020	0.6400	0.6550	0.6400	0.6500	0.6454	2,361,900
25 Sep 2020	0.6500	0.6500	0.6400	0.6400	0.6354	2,904,900
24 Sep 2020	0.6500	0.6550	0.6450	0.6450	0.6404	1,736,400
23 Sep 2020	0.6550	0.6600	0.6500	0.6500	0.6454	1,545,900
22 Sep 2020	0.6550	0.6600	0.6450	0.6550	0.6503	2,399,200
21 Sep 2020	0.6700	0.6750	0.6550	0.6550	0.6503	3,587,500
18 Sep 2020	0.6750	0.6800	0.6700	0.6700	0.6652	3,127,700
17 Sep 2020	0.6750	0.6850	0.6700	0.6750	0.6702	1,416,100
16 Sep 2020	0.6800	0.6850	0.6750	0.6750	0.6702	1,911,400
15 Sep 2020	0.6700	0.6900	0.6700	0.6800	0.6751	3,589,800
14 Sep 2020	0.6800	0.6800	0.6700	0.6700	0.6652	1,235,200
11 Sep 2020	0.6800	0.6850	0.6750	0.6800	0.6751	2,298,600
10 Sep 2020	0.6850	0.6850	0.6800	0.6850	0.6801	780,600
09 Sep 2020	0.6850	0.6850	0.6750	0.6800	0.6751	1,005,300
08 Sep 2020	0.6950	0.6950	0.6800	0.6900	0.6851	1,798,100
07 Sep 2020	0.6850	0.6900	0.6850	0.6900	0.6851	1,274,900
04 Sep 2020	0.6900	0.6900	0.6800	0.6850	0.6801	2,029,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,991.53-25.62(-0.85%)

Nikkei28,631.45-125.41(-0.44%)

Hang Seng29,447.85-479.91(-1.60%)

Singapore Post Limited (S08.SI)

Straits Times Index
2,991.53
-25.62(-0.85%)

Nikkei
28,631.45
-125.41(-0.44%)

Hang Seng
29,447.85
-479.91(-1.60%)