Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,188.03 -27.04 (-0.84%) Nikkei
32,371.90 +56.85 (+0.18%) Hang Seng
17,611.35 +144.45 (+0.83%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,241.68 -30.05 (-0.11%) CMC Crypto 200
562.05 -1.76 (-0.31%)
Serco Group plc (SCGPY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:05AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 22 Sept 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 21 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 20 Sept 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 19 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 18 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 14 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 13 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 12 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 11 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 08 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 07 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 07 Sept 2023 | 0.015 Dividend | |||||
| 06 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 05 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 01 Sept 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 31 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 30 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 29 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 28 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 25 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 24 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 23 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 22 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | - |
| 21 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9350 | 200 |
| 18 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 17 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 16 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 15 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 14 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 11 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 10 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 09 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 08 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 07 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 04 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 03 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 02 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 01 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | 100 |
| 31 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | 100 |
| 28 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 27 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 26 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 25 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 24 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | - |
| 21 Jul 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9152 | 100 |
| 20 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0045 | - |
| 19 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0045 | - |
| 18 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0045 | 100 |
| 17 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 14 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 13 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 12 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 11 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 10 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 07 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 06 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 05 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 03 Jul 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 30 Jun 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 29 Jun 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | - |
| 28 Jun 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7862 | 1,000 |
| 27 Jun 2023 | 1.8100 | 1.8100 | 1.6200 | 1.6200 | 1.6075 | 300 |
| 26 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 23 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 22 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 21 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 20 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 16 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 15 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 14 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 13 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 12 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 09 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 08 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 07 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 06 Jun 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8457 | - |
| 05 Jun 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8457 | 700 |
| 02 Jun 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 01 Jun 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 31 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 30 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 26 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 25 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 24 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 23 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 22 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 19 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 18 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 17 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 16 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 15 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | - |
| 12 May 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7961 | 100 |
| 11 May 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9052 | - |
| 11 May 2023 | 0.024 Dividend | |||||
| 10 May 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8814 | - |
| 09 May 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8814 | - |
| 08 May 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8814 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
