Yahoo

Mail

Singapore markets closed

Straits Times Index
3,270.98
-11.90(-0.36%)
Nikkei
27,999.96
-249.28(-0.88%)
Hang Seng
20,003.44
-42.33(-0.21%)
FTSE 100
7,480.57
-1.80(-0.02%)
BTC-USD
23,349.85
-737.97(-3.06%)
CMC Crypto 200
542.89
+0.01(+0.00%)

PROPERTY

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Secure Energy Services Inc. (SECYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

4.7900

+0.0300

(+0.63%)

At close: 03:58PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	4.8400	4.8800	4.7650	4.7900	4.7900	16,400
05 Aug 2022	4.6100	4.7600	4.6100	4.7600	4.7600	300
04 Aug 2022	5.0000	5.0000	4.7500	4.7500	4.7500	800
03 Aug 2022	4.7300	4.7300	4.7300	4.7300	4.7300	200
02 Aug 2022	4.9000	4.9000	4.8090	4.8200	4.8200	9,300
01 Aug 2022	5.4500	5.5050	4.8500	5.2300	5.2300	12,800
29 Jul 2022	4.7200	5.0300	4.7100	5.0300	5.0300	900
28 Jul 2022	4.6700	4.6770	4.6700	4.6770	4.6770	1,000
27 Jul 2022	5.0100	5.0100	4.8700	4.8700	4.8700	65,400
26 Jul 2022	4.8600	4.8600	4.8600	4.8600	4.8600	300
25 Jul 2022	4.6700	4.6700	4.6700	4.6700	4.6700	44,100
22 Jul 2022	4.6700	4.6700	4.6700	4.6700	4.6700	500
21 Jul 2022	4.4100	4.4350	4.4100	4.4350	4.4350	600
20 Jul 2022	4.4480	4.4480	4.4480	4.4480	4.4480	200
19 Jul 2022	4.5030	4.5030	4.5000	4.5000	4.5000	500
18 Jul 2022	4.1890	4.1890	4.1890	4.1890	4.1890	-
15 Jul 2022	4.1960	4.1960	4.1890	4.1890	4.1890	5,400
14 Jul 2022	3.9600	4.0800	3.9600	4.0500	4.0500	1,800
13 Jul 2022	4.3700	4.4200	4.3600	4.4200	4.4200	4,300
12 Jul 2022	4.4200	4.4200	4.4200	4.4200	4.4200	-
11 Jul 2022	4.3600	4.4200	4.3600	4.4200	4.4200	400
08 Jul 2022	4.4900	4.5000	4.3900	4.4600	4.4600	6,700
07 Jul 2022	4.4500	4.4900	4.4500	4.4900	4.4900	4,000
06 Jul 2022	4.4400	4.4400	4.0800	4.1300	4.1300	300
05 Jul 2022	4.7480	4.7480	4.7480	4.7480	4.7480	-
01 Jul 2022	4.7480	4.7480	4.7480	4.7480	4.7480	-
30 Jun 2022	4.7420	4.7420	4.7420	4.7420	4.7420	700
29 Jun 2022	4.8500	4.8500	4.7480	4.7480	4.7480	700
29 Jun 2022	0.006 Dividend
28 Jun 2022	4.8300	4.8600	4.7900	4.8600	4.8540	1,600
27 Jun 2022	4.5000	4.5430	4.4900	4.5100	4.5044	4,400
24 Jun 2022	4.2500	4.2500	4.2500	4.2500	4.2448	-
23 Jun 2022	4.4700	4.4700	4.2500	4.2500	4.2448	500
22 Jun 2022	4.6800	4.6800	4.6800	4.6800	4.6742	100
21 Jun 2022	4.9200	4.9200	4.9200	4.9200	4.9139	300
17 Jun 2022	4.7000	4.7000	4.4300	4.4300	4.4245	136,700
16 Jun 2022	4.8500	4.8500	4.7800	4.7900	4.7841	900
15 Jun 2022	5.0900	5.1910	5.0900	5.1870	5.1806	500
14 Jun 2022	5.2580	5.2580	5.1580	5.1580	5.1516	11,700
13 Jun 2022	5.3200	5.4250	5.3200	5.3930	5.3863	50,400
10 Jun 2022	5.5410	5.5410	5.5410	5.5410	5.5342	300
09 Jun 2022	5.7000	5.7000	5.7000	5.7000	5.6930	100
08 Jun 2022	5.9120	5.9260	5.8170	5.8170	5.8098	1,000
07 Jun 2022	5.7060	5.8650	5.7060	5.8650	5.8578	400
06 Jun 2022	5.7760	5.7760	5.7600	5.7600	5.7529	300
03 Jun 2022	5.8120	5.8300	5.7610	5.7610	5.7539	6,700
02 Jun 2022	5.9300	5.9300	5.9000	5.9000	5.8927	500
01 Jun 2022	5.7100	5.8300	5.6700	5.8300	5.8228	2,200
31 May 2022	5.8000	5.8000	5.7500	5.7990	5.7918	26,400
27 May 2022	5.5130	5.5700	5.5130	5.5700	5.5631	2,100
26 May 2022	5.5400	5.5400	5.5320	5.5390	5.5322	2,200
25 May 2022	5.4600	5.4600	5.4400	5.4400	5.4333	33,100
24 May 2022	5.3090	5.3700	5.2900	5.3700	5.3634	3,100
23 May 2022	5.5500	5.6000	5.5500	5.6000	5.5931	21,600
20 May 2022	5.1700	5.2590	5.1700	5.2590	5.2525	10,100
19 May 2022	5.2200	5.2300	5.1500	5.1500	5.1436	20,600
18 May 2022	5.2500	5.2500	5.1500	5.1900	5.1836	22,000
17 May 2022	5.3000	5.3000	5.3000	5.3000	5.2935	-
16 May 2022	5.3100	5.3100	5.3000	5.3000	5.2935	400
13 May 2022	4.8820	4.8820	4.8440	4.8440	4.8380	1,000
12 May 2022	4.7900	4.8000	4.7900	4.8000	4.7941	1,100
11 May 2022	4.9200	5.0000	4.8850	4.8850	4.8790	3,300
10 May 2022	4.9230	4.9230	4.7400	4.8200	4.8140	400
09 May 2022	5.0770	5.0770	4.8600	4.9200	4.9139	4,700
06 May 2022	5.2970	5.2970	5.2120	5.2120	5.2056	6,000
05 May 2022	5.2500	5.2500	5.2100	5.2500	5.2435	2,800
04 May 2022	5.1400	5.2500	5.0500	5.2500	5.2435	800
03 May 2022	4.9300	5.0400	4.9300	5.0400	5.0338	20,700
02 May 2022	4.8000	4.9100	4.8000	4.8600	4.8540	5,900
29 Apr 2022	5.3700	5.3700	5.1100	5.1100	5.1037	3,700
28 Apr 2022	5.2100	5.2100	5.2100	5.2100	5.2036	300
27 Apr 2022	4.7900	4.7900	4.7900	4.7900	4.7841	-
26 Apr 2022	4.7900	4.7900	4.7900	4.7900	4.7841	-
25 Apr 2022	4.7900	4.7900	4.7900	4.7900	4.7841	800
22 Apr 2022	5.0800	5.0900	5.0500	5.0900	5.0837	1,100
21 Apr 2022	5.1750	5.4200	5.1750	5.3100	5.3034	5,100
20 Apr 2022	4.8300	5.0970	4.8300	5.0970	5.0907	2,800
19 Apr 2022	4.8300	4.8400	4.8000	4.8000	4.7941	5,600
18 Apr 2022	4.6500	4.8100	4.6500	4.8100	4.8041	400
14 Apr 2022	4.6500	4.6500	4.6500	4.6500	4.6443	-
13 Apr 2022	4.5100	4.6500	4.5000	4.6500	4.6443	21,700
12 Apr 2022	4.5480	4.5480	4.5400	4.5400	4.5344	300
11 Apr 2022	4.3500	4.3500	4.3500	4.3500	4.3446	200
08 Apr 2022	4.3700	4.4700	4.3700	4.4700	4.4645	8,400
07 Apr 2022	4.3400	4.3400	4.3400	4.3400	4.3346	200
06 Apr 2022	4.5230	4.5910	4.4500	4.4500	4.4445	2,200
05 Apr 2022	4.6250	4.6250	4.5300	4.5300	4.5244	2,800
04 Apr 2022	4.4400	4.5300	4.4400	4.5300	4.5244	1,200
01 Apr 2022	4.4000	4.4900	4.4000	4.4900	4.4845	3,900
31 Mar 2022	4.3400	4.3700	4.2560	4.2800	4.2747	4,100
31 Mar 2022	0.006 Dividend
30 Mar 2022	4.3580	4.3700	4.3580	4.3700	4.3586	3,400
29 Mar 2022	4.1000	4.2600	4.1000	4.2500	4.2389	28,500
28 Mar 2022	4.1900	4.1900	4.1100	4.1100	4.0993	2,200
25 Mar 2022	4.2300	4.2600	4.2200	4.2400	4.2290	800
24 Mar 2022	4.2300	4.2300	4.2200	4.2200	4.2090	2,600
23 Mar 2022	4.3200	4.3450	4.2850	4.2850	4.2738	5,800
22 Mar 2022	4.3900	4.4100	4.3900	4.4100	4.3985	500
21 Mar 2022	4.2900	4.4000	4.2900	4.3900	4.3786	3,600
18 Mar 2022	4.2000	4.2000	4.2000	4.2000	4.1891	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.98-11.90(-0.36%)

Nikkei27,999.96-249.28(-0.88%)

Hang Seng20,003.44-42.33(-0.21%)

FTSE 1007,480.57-1.80(-0.02%)

BTC-USD23,349.85-737.97(-3.06%)

CMC Crypto 200542.89+0.01(+0.00%)

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Secure Energy Services Inc. (SECYF)

Straits Times Index
3,270.98
-11.90(-0.36%)

Nikkei
27,999.96
-249.28(-0.88%)

Hang Seng
20,003.44
-42.33(-0.21%)

FTSE 100
7,480.57
-1.80(-0.02%)

BTC-USD
23,349.85
-737.97(-3.06%)

CMC Crypto 200
542.89
+0.01(+0.00%)