Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,719.42
-227.51(-0.58%)
Hang Seng
19,291.80
+71.18(+0.37%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
70,068.58
-1,130.27(-1.59%)
CMC Crypto 200
1,527.65
+39.11(+2.63%)

TSH Resources Berhad (TSH.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3250

0.0000

(0.00%)

At close: 04:19PM SGT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
20 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
17 May 2024	0.3250	0.3250	0.3200	0.3200	0.3200	5,400
16 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
15 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	500
14 May 2024	0.3150	0.3250	0.3150	0.3250	0.3250	400
13 May 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
10 May 2024	0.3250	0.3250	0.3150	0.3150	0.3150	5,400
09 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	200
08 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,200
07 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,500
06 May 2024	-	-	-	-	-	-
03 May 2024	-	-	-	-	-	-
02 May 2024	-	-	-	-	-	-
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	32,000
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.3200	0.3250	0.3200	0.3250	0.3250	10,500
22 Apr 2024	0.007112 Dividend
19 Apr 2024	0.3200	0.3250	0.3200	0.3250	0.3179	31,000
18 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3228	2,600
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3228	55,000
12 Apr 2024	0.3400	0.3400	0.3300	0.3300	0.3228	70,600
11 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3277	2,200
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3228	30,000
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3277	200
02 Apr 2024	0.3300	0.3350	0.3300	0.3350	0.3277	50,400
01 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3179	10,000
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3179	40,000
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3228	4,100
25 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3228	2,000
22 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3179	4,500
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3228	50,000
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3228	50,000
15 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3228	200
14 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3277	13,100
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3277	900
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3032	50,000
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2885	100
27 Feb 2024	0.3000	0.3000	0.2950	0.2950	0.2885	16,100
26 Feb 2024	0.3000	0.3050	0.2950	0.3050	0.2983	12,000
23 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.2934	60,000
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3130	50,000
19 Feb 2024	0.3150	0.3250	0.3150	0.3200	0.3130	176,800
16 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2885	69,300
15 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2837	10,000
14 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2837	51,000
13 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2788	50,000
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2837	103,200
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2837	12,000
30 Jan 2024	0.2950	0.2950	0.2900	0.2900	0.2837	11,000
29 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2885	20,000
26 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2837	80,000
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.2900	0.2900	0.2850	0.2850	0.2788	600
23 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2788	119,600
22 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2788	54,500
19 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2739	50,000
18 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2739	50,000
17 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2788	500
16 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2788	100,000
15 Jan 2024	0.2900	0.2900	0.2850	0.2900	0.2837	180,200
12 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2788	50,000
11 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2788	5,000
10 Jan 2024	0.2850	0.2850	0.2800	0.2800	0.2739	6,000
09 Jan 2024	0.2850	0.2850	0.2800	0.2850	0.2788	24,200
08 Jan 2024	0.2800	0.2850	0.2800	0.2850	0.2788	10,000
05 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2739	15,000
04 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2739	10,000
03 Jan 2024	0.2750	0.2800	0.2750	0.2800	0.2739	30,000
02 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2739	2,000
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2690	3,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,719.42-227.51(-0.58%)

Hang Seng19,291.80+71.18(+0.37%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD70,068.58-1,130.27(-1.59%)

CMC Crypto 2001,527.65+39.11(+2.63%)

TSH Resources Berhad (TSH.SI)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,719.42
-227.51(-0.58%)

Hang Seng
19,291.80
+71.18(+0.37%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
70,068.58
-1,130.27(-1.59%)

CMC Crypto 200
1,527.65
+39.11(+2.63%)