Singapore markets close in 4 hours 49 minutes

OxPay Financial Limited (TVV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1240+0.0010 (+0.81%)
As of 10:14AM SGT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.12400.12400.12400.12400.124040,000
31 Jan 20230.12000.12300.12000.12300.1230286,000
30 Jan 20230.12200.12200.12200.12200.122022,000
27 Jan 20230.12500.12500.12300.12300.123042,100
26 Jan 20230.12200.12400.12200.12400.124028,000
25 Jan 20230.12400.12400.11800.12400.1240463,000
20 Jan 20230.12000.12400.11900.12400.1240187,100
19 Jan 20230.12700.12700.12000.12500.1250427,100
18 Jan 20230.12300.12300.11800.12300.123031,000
17 Jan 20230.12100.12500.11500.12200.1220171,000
16 Jan 20230.12300.12400.12300.12400.124094,000
13 Jan 20230.12500.12600.12400.12500.125084,300
12 Jan 20230.12500.12800.12200.12500.1250152,200
11 Jan 20230.13000.13000.12200.12700.1270623,400
10 Jan 20230.12800.12800.12700.12700.1270120,000
09 Jan 20230.13000.13000.12700.12900.1290631,800
06 Jan 20230.13300.13300.12800.13200.1320252,500
05 Jan 20230.13100.13100.12900.12900.1290120,000
04 Jan 20230.13100.13100.13000.13100.1310151,900
03 Jan 20230.13100.13400.13100.13200.1320733,400
30 Dec 20220.13000.13100.13000.13100.131040,000
29 Dec 20220.13000.13100.13000.13100.131085,000
28 Dec 20220.12900.13300.12900.13300.13302,000
27 Dec 20220.13200.13300.12900.12900.1290738,500
23 Dec 20220.12900.13200.12900.13200.1320164,100
22 Dec 20220.13200.13300.13000.13000.1300161,200
21 Dec 20220.13000.13000.13000.13000.130077,600
20 Dec 20220.13300.13300.13000.13000.1300359,700
19 Dec 20220.13000.13000.13000.13000.1300-
16 Dec 20220.13000.13000.13000.13000.1300-
15 Dec 20220.12700.13400.12700.13000.1300295,600
14 Dec 20220.12800.13300.12800.13000.1300502,800
13 Dec 20220.12900.13000.12800.12800.128031,900
12 Dec 20220.12800.12800.12800.12800.128030,000
09 Dec 20220.12800.13200.12800.13200.1320419,800
08 Dec 20220.12600.12600.12600.12600.126010,000
07 Dec 20220.12900.13000.12800.13000.1300265,400
06 Dec 20220.12900.13000.12900.13000.1300105,000
05 Dec 20220.13400.13400.12600.12800.1280293,800
02 Dec 20220.13000.13000.13000.13000.1300-
01 Dec 20220.12600.13000.12600.13000.130030,100
30 Nov 20220.12500.13200.12500.13100.1310286,700
29 Nov 20220.12900.12900.12900.12900.1290225,400
28 Nov 20220.12700.13000.12700.13000.1300500
25 Nov 20220.12700.12700.12700.12700.1270-
24 Nov 20220.13500.13500.12700.12700.1270193,400
23 Nov 20220.12600.12800.12600.12600.126051,000
22 Nov 20220.12800.12800.12600.12600.126020,000
21 Nov 20220.13300.13300.13200.13200.1320412,600
18 Nov 20220.12800.13300.12800.13300.133044,000
17 Nov 20220.12800.12800.12800.12800.1280-
16 Nov 20220.13200.13200.12700.12800.1280201,300
15 Nov 20220.13000.13000.12700.12700.1270281,300
14 Nov 20220.13300.13300.13300.13300.133050,000
11 Nov 20220.13100.13500.13100.13200.1320267,200
10 Nov 20220.13500.13500.12700.13500.1350208,800
09 Nov 20220.13100.13400.13000.13400.134033,600
08 Nov 20220.13000.13600.13000.13100.1310270,400
07 Nov 20220.13900.13900.12900.12900.1290220,100
04 Nov 20220.12600.13500.12200.13000.1300863,300
03 Nov 20220.12000.12500.12000.12000.1200547,600
02 Nov 20220.12300.12300.12300.12300.1230200
01 Nov 20220.12900.12900.11500.12500.1250274,900
31 Oct 20220.12000.12300.12000.12000.120060,700
28 Oct 20220.11500.12700.11500.12400.1240653,700
27 Oct 20220.11500.12200.11200.11200.1120103,100
26 Oct 20220.11800.12800.11200.12400.1240891,200
25 Oct 20220.12000.12200.11600.11800.1180271,500
21 Oct 20220.12300.12300.12000.12100.1210148,300
20 Oct 20220.12300.12500.12200.12200.1220316,300
19 Oct 20220.12100.13200.12100.12300.1230259,500
18 Oct 20220.12000.13200.12000.12900.129016,200
17 Oct 20220.12800.12800.12000.12000.1200501,900
14 Oct 20220.12300.12800.12300.12700.1270119,100
13 Oct 20220.12300.13100.12200.13000.1300296,500
12 Oct 20220.12500.12900.12300.12400.1240132,000
11 Oct 20220.12400.13000.12400.12900.1290390,100
10 Oct 20220.13200.13300.12400.12600.126037,700
07 Oct 20220.13700.13700.12500.13200.1320202,900
06 Oct 20220.12800.13500.12600.13500.135017,300
05 Oct 20220.13300.13900.13200.13200.1320251,300
04 Oct 20220.12500.13600.12500.13600.1360195,400
03 Oct 20220.12300.12900.12300.12500.1250544,600
30 Sept 20220.13400.13400.12500.13400.1340300
29 Sept 20220.12800.13400.12500.13400.134032,000
28 Sept 20220.13400.13500.12600.13000.1300165,600
27 Sept 20220.13000.13300.12300.13300.1330699,500
26 Sept 20220.13300.13300.13100.13200.13207,600
23 Sept 20220.13300.13300.13300.13300.133043,500
22 Sept 20220.13300.13800.13000.13400.1340251,600
21 Sept 20220.13200.13200.13200.13200.1320-
20 Sept 20220.13300.13400.13000.13200.132065,500
19 Sept 20220.13300.14100.13300.14100.1410610,100
16 Sept 20220.13200.13800.13200.13600.1360289,700
15 Sept 20220.13700.13700.13500.13500.135030,400
14 Sept 20220.13900.14000.13500.14000.1400144,200
13 Sept 20220.13500.14100.13500.13500.1350545,100
12 Sept 20220.14100.14200.13500.14200.1420384,800
09 Sept 20220.14400.14400.14400.14400.1440-
08 Sept 20220.13200.14400.13200.14400.1440151,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...