Singapore markets open in 6 hours 10 minutes

OxPay Financial Limited (TVV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1530-0.0040 (-2.55%)
At close: 03:47PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20220.15800.15800.15200.15300.1530331,800
24 Jun 20220.15700.15800.15500.15700.157084,900
23 Jun 20220.15500.16000.15500.16000.1600378,200
22 Jun 20220.16200.16200.15400.15400.1540194,500
21 Jun 20220.16300.16300.15800.16200.1620765,900
20 Jun 20220.15200.15300.15200.15200.1520230,200
17 Jun 20220.16300.16300.15800.15800.1580570,500
16 Jun 20220.16000.16400.16000.16300.1630311,300
15 Jun 20220.15900.16400.15900.16400.1640517,400
14 Jun 20220.15800.16400.15800.15900.15901,115,100
13 Jun 20220.15600.16300.15500.15800.1580147,100
10 Jun 20220.16000.16400.15600.15600.1560454,200
09 Jun 20220.16600.16600.15900.16000.1600943,400
08 Jun 20220.16000.16800.16000.16600.16601,005,400
07 Jun 20220.16100.16200.16100.16100.1610718,000
06 Jun 20220.16300.16300.16000.16200.1620420,200
03 Jun 20220.17200.17200.16300.16500.16504,648,600
02 Jun 20220.17000.17500.17000.17400.1740121,000
01 Jun 20220.17500.17700.16800.17200.17202,579,300
31 May 20220.17700.17700.17500.17700.1770161,900
30 May 20220.17500.17700.17500.17700.17701,195,700
27 May 20220.17500.17500.17400.17500.175030,000
26 May 20220.17100.17500.17000.17500.1750706,600
25 May 20220.17400.17700.17100.17200.1720280,500
24 May 20220.17500.17500.17400.17500.1750341,900
23 May 20220.17700.17700.17400.17400.174090,600
20 May 20220.17100.18000.17000.17700.1770217,100
19 May 20220.17500.17500.17300.17400.1740178,200
18 May 20220.17900.18200.17600.17600.1760404,500
17 May 20220.17300.17500.17200.17400.1740321,500
13 May 20220.17100.17900.17100.17600.1760149,600
12 May 20220.17600.17600.17200.17500.1750232,700
11 May 20220.18300.18300.17700.17900.1790258,100
10 May 20220.17800.17800.17600.17600.1760313,100
09 May 20220.18200.18200.17800.17900.1790490,000
06 May 20220.18500.18600.18300.18300.1830474,600
05 May 20220.19100.19100.18700.18700.1870350,900
04 May 20220.19300.19300.18700.18700.1870202,300
29 Apr 20220.19000.19000.18700.18700.1870404,100
28 Apr 20220.19400.19400.18500.18500.1850433,500
27 Apr 20220.19500.19500.18900.18900.1890298,000
26 Apr 20220.19100.19400.18800.19200.1920670,800
25 Apr 20220.19500.19500.18500.18800.1880982,700
22 Apr 20220.20000.20000.19300.19400.19401,690,400
21 Apr 20220.20000.20000.19800.20000.20001,208,500
20 Apr 20220.20000.21000.19800.20000.20002,333,800
19 Apr 20220.20000.21000.20000.20000.20002,036,700
18 Apr 20220.18300.21000.18300.20000.200013,526,000
14 Apr 20220.17100.17900.17000.17900.17901,280,100
13 Apr 20220.17400.17400.16700.17000.17002,156,100
12 Apr 20220.17400.17400.17400.17400.1740-
11 Apr 20220.17500.17700.17400.17400.1740432,800
08 Apr 20220.17400.17800.17400.17400.1740475,100
07 Apr 20220.17400.17600.17400.17400.1740321,200
06 Apr 20220.17800.17800.17400.17400.1740523,200
05 Apr 20220.17500.17800.17500.17600.1760221,400
04 Apr 20220.17700.18100.17300.17400.17401,948,200
01 Apr 20220.18100.18300.17300.17600.17601,839,300
31 Mar 20220.18400.18400.18200.18200.1820475,700
30 Mar 20220.18300.18500.18000.18300.1830636,500
29 Mar 20220.18500.18500.18100.18200.18201,303,800
28 Mar 20220.18800.18800.18400.18400.1840834,300
25 Mar 20220.18400.19100.18300.18400.18403,797,600
24 Mar 20220.18500.18500.18100.18400.18401,862,300
23 Mar 20220.18100.18800.17900.18700.18702,587,900
22 Mar 20220.19000.19200.18300.18400.18401,749,500
21 Mar 20220.18900.19300.18800.18900.18903,510,500
18 Mar 20220.16400.18500.16400.18200.18203,815,700
17 Mar 20220.15600.16600.15500.16300.16303,459,600
16 Mar 20220.15500.15500.14200.15000.1500924,200
15 Mar 20220.15300.15800.14000.15000.15002,916,200
14 Mar 20220.15700.15700.15700.15700.1570-
11 Mar 20220.16400.16400.15500.15700.15701,241,200
10 Mar 20220.16900.16900.15900.16000.1600545,900
09 Mar 20220.16500.16500.16000.16200.1620549,600
08 Mar 20220.16600.17300.16000.16200.1620993,200
07 Mar 20220.17400.17600.16700.17000.17001,203,800
04 Mar 20220.17500.17700.17300.17400.1740711,200
03 Mar 20220.17600.18000.17400.17500.1750811,500
02 Mar 20220.18100.18100.17500.17600.17601,867,700
01 Mar 20220.17500.18200.17400.17900.17904,895,000
28 Feb 20220.17300.17400.16500.16500.1650622,700
25 Feb 20220.17500.17600.16300.17300.17302,199,500
24 Feb 20220.18600.19000.17000.17900.17903,714,600
23 Feb 20220.19500.20000.18500.19100.19102,644,500
22 Feb 20220.19900.20000.19500.19900.19901,334,500
21 Feb 20220.20000.20500.19900.20500.2050210,400
18 Feb 20220.20500.20500.20000.20000.2000724,300
17 Feb 20220.21000.21000.20500.20500.2050566,200
16 Feb 20220.21500.22000.20500.21000.2100594,400
15 Feb 20220.21500.21500.21500.21500.215034,800
14 Feb 20220.22000.22000.21000.21000.2100369,600
11 Feb 20220.22500.22500.21500.22000.2200174,200
10 Feb 20220.21000.23000.21000.22500.2250672,100
09 Feb 20220.21000.22000.21000.21500.2150259,900
08 Feb 20220.20500.22000.19800.22000.2200902,600
07 Feb 20220.20500.20500.19800.20500.2050298,600
04 Feb 20220.19900.20500.19700.20500.2050323,000
03 Feb 20220.21000.21000.19500.19600.1960477,700
31 Jan 20220.20500.20500.20500.20500.205076,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...