Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,130.41
+51.55(+0.64%)
Bitcoin USD
64,415.58
+1,048.55(+1.65%)
CMC Crypto 200
1,328.78
-67.75(-4.85%)

ValueMax Group Limited (T6I.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3950

+0.0050

(+1.28%)

At close: 02:59PM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	11,000
25 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3900	30,600
24 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	62,000
23 Apr 2024	0.3950	0.3950	0.3900	0.3950	0.3950	1,700
22 Apr 2024	0.3900	0.3950	0.3900	0.3950	0.3950	42,900
19 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	490,800
18 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	21,100
17 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
16 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	114,300
15 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	21,000
12 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	32,700
11 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	83,900
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	21,900
08 Apr 2024	0.3850	0.3900	0.3800	0.3900	0.3900	53,000
08 Apr 2024	0.022 Dividend
05 Apr 2024	0.3900	0.3950	0.3850	0.3850	0.3630	382,500
04 Apr 2024	0.3900	0.3950	0.3900	0.3950	0.3724	97,600
03 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3677	1,000
02 Apr 2024	0.3850	0.4000	0.3850	0.3900	0.3677	558,000
01 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3583	42,600
28 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3583	47,000
27 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3583	11,000
26 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3583	29,000
25 Mar 2024	0.3800	0.3850	0.3800	0.3850	0.3630	13,300
22 Mar 2024	0.3800	0.3900	0.3800	0.3850	0.3630	45,800
21 Mar 2024	0.3800	0.3850	0.3800	0.3850	0.3630	18,000
20 Mar 2024	0.3750	0.3850	0.3750	0.3850	0.3630	17,200
19 Mar 2024	0.3800	0.3850	0.3800	0.3850	0.3630	9,800
18 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3583	59,300
15 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3583	84,500
14 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3583	12,100
13 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3536	46,000
12 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3536	163,400
11 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3536	191,000
08 Mar 2024	0.3850	0.3900	0.3850	0.3850	0.3630	182,500
07 Mar 2024	0.3750	0.3850	0.3750	0.3850	0.3630	104,900
06 Mar 2024	0.3950	0.3950	0.3700	0.3750	0.3536	1,511,100
05 Mar 2024	0.3950	0.4050	0.3900	0.3950	0.3724	918,500
04 Mar 2024	0.3700	0.3950	0.3700	0.3900	0.3677	1,434,500
01 Mar 2024	0.3600	0.3700	0.3600	0.3700	0.3489	265,500
29 Feb 2024	0.3650	0.3650	0.3600	0.3600	0.3394	53,700
28 Feb 2024	0.3600	0.3650	0.3600	0.3650	0.3441	379,900
27 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3347	150,200
26 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3347	932,100
23 Feb 2024	0.3500	0.3550	0.3500	0.3550	0.3347	590,800
22 Feb 2024	0.3500	0.3550	0.3500	0.3550	0.3347	353,300
21 Feb 2024	0.3300	0.3550	0.3300	0.3500	0.3300	878,700
20 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.2970	5,000
19 Feb 2024	0.3250	0.3250	0.3200	0.3200	0.3017	52,700
16 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3017	65,000
15 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3017	-
14 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3017	20,000
13 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.2970	-
09 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.2970	-
08 Feb 2024	0.3250	0.3250	0.3150	0.3150	0.2970	51,900
07 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3017	-
06 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3017	-
05 Feb 2024	0.3250	0.3300	0.3200	0.3200	0.3017	28,000
02 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3111	18,000
01 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3017	-
31 Jan 2024	0.3250	0.3250	0.3200	0.3200	0.3017	5,000
30 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3064	-
29 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3064	-
26 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3064	300
25 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	-
24 Jan 2024	0.3300	0.3350	0.3250	0.3350	0.3159	1,200
23 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3064	500
22 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	10,500
19 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3111	-
18 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3111	20,000
17 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	-
16 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	-
15 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	70,000
12 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3111	35,000
11 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	-
10 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3159	20,000
09 Jan 2024	0.3350	0.3350	0.3300	0.3300	0.3111	33,900
08 Jan 2024	0.3300	0.3350	0.3300	0.3350	0.3159	94,200
05 Jan 2024	0.3300	0.3300	0.3250	0.3300	0.3111	29,100
04 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3064	91,900
03 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3064	11,100
02 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3017	-
29 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3017	-
28 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3017	32,000
27 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3064	1,000
26 Dec 2023	0.3300	0.3300	0.3200	0.3200	0.3017	13,300
22 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3017	-
21 Dec 2023	0.3250	0.3300	0.3200	0.3200	0.3017	1,800
20 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3064	-
19 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3064	30,900
18 Dec 2023	0.3250	0.3250	0.3150	0.3150	0.2970	1,300
15 Dec 2023	0.3250	0.3250	0.3200	0.3200	0.3017	82,700
14 Dec 2023	0.3250	0.3250	0.3200	0.3200	0.3017	20,800
13 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2829	-
12 Dec 2023	0.3300	0.3350	0.3000	0.3000	0.2829	240,000
11 Dec 2023	0.3250	0.3300	0.3200	0.3300	0.3111	300
08 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3064	-
07 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3064	-
06 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3064	100
05 Dec 2023	0.3300	0.3300	0.3250	0.3250	0.3064	58,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,130.41+51.55(+0.64%)

Bitcoin USD64,415.58+1,048.55(+1.65%)

CMC Crypto 2001,328.78-67.75(-4.85%)

ValueMax Group Limited (T6I.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,130.41
+51.55(+0.64%)

Bitcoin USD
64,415.58
+1,048.55(+1.65%)

CMC Crypto 200
1,328.78
-67.75(-4.85%)