Singapore markets open in 2 hours 39 minutes

OxPay Financial Limited (TVV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2350+0.0050 (+2.17%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.23500.23500.23000.23500.235066,500
13 Jan 20220.23500.24000.23000.23000.2300609,300
12 Jan 20220.23500.23500.23000.23000.2300355,800
11 Jan 20220.23000.23500.23000.23000.2300364,500
10 Jan 20220.23500.24000.23500.23500.2350170,300
07 Jan 20220.23500.24000.23500.23500.2350448,700
06 Jan 20220.24000.24000.23500.23500.235090,400
05 Jan 20220.24500.25000.24500.24500.2450205,000
04 Jan 20220.25000.25500.24500.25000.2500541,800
03 Jan 20220.24000.25500.24000.25000.25002,558,100
31 Dec 20210.23000.23000.22500.22500.225040,200
30 Dec 20210.23000.23000.22500.22500.225028,000
29 Dec 20210.23000.23500.23000.23000.230068,400
28 Dec 20210.23000.23000.23000.23000.2300150,000
27 Dec 20210.22500.23000.22500.22500.2250215,000
24 Dec 20210.22500.22500.22000.22500.2250155,900
23 Dec 20210.22500.23000.22500.23000.2300186,900
22 Dec 20210.23000.23000.22500.22500.2250318,900
21 Dec 20210.22500.23000.22500.23000.2300324,100
20 Dec 20210.23000.23500.22500.22500.2250383,800
17 Dec 20210.23500.24000.23000.23000.2300488,400
16 Dec 20210.24000.24000.23000.23500.2350256,800
15 Dec 20210.24000.24000.23000.23500.2350868,800
14 Dec 20210.24000.24500.24000.24500.2450288,700
13 Dec 20210.24500.25000.24500.24500.2450406,000
10 Dec 20210.25000.25000.24500.24500.2450175,700
09 Dec 20210.24500.25000.24500.25000.2500248,000
08 Dec 20210.24500.24500.24000.24500.2450209,300
07 Dec 20210.24500.25000.24500.24500.2450340,700
06 Dec 20210.25500.25500.24000.24500.2450435,800
03 Dec 20210.25000.26500.25000.25000.2500924,700
02 Dec 20210.24500.25000.24000.24500.2450663,100
01 Dec 20210.26000.26000.25000.25500.2550922,000
30 Nov 20210.26500.27000.26000.26000.2600565,000
29 Nov 20210.27500.27500.26500.26500.2650628,100
26 Nov 20210.28500.28500.27500.27500.27501,942,400
25 Nov 20210.28500.29000.28000.28500.2850344,900
24 Nov 20210.28500.29000.28500.28500.2850571,100
23 Nov 20210.29500.29500.28500.28500.28501,225,700
22 Nov 20210.30000.30000.29000.29500.29501,481,900
19 Nov 20210.30500.31000.30000.30000.3000258,000
18 Nov 20210.31500.31500.30500.30500.3050807,200
17 Nov 20210.30500.31500.30000.31000.31003,335,700
16 Nov 20210.29000.31000.28000.30500.30505,501,000
15 Nov 20210.29500.30000.29000.29000.29001,225,600
12 Nov 20210.30000.30000.29500.29500.2950827,700
11 Nov 20210.30000.30000.30000.30000.30001,285,600
10 Nov 20210.30500.31000.30500.30500.3050592,100
09 Nov 20210.30500.32000.30000.30500.30504,443,700
08 Nov 20210.30500.31000.30000.30500.3050699,700
05 Nov 20210.31000.31000.30000.30000.30001,460,200
03 Nov 20210.31000.31500.30500.30500.3050507,500
02 Nov 20210.31500.31500.30500.30500.30501,104,900
01 Nov 20210.31500.32000.31000.31500.3150898,300
29 Oct 20210.31500.33000.31500.32000.32001,402,000
28 Oct 20210.32500.33000.31500.31500.3150890,700
27 Oct 20210.31000.33000.30500.32000.32005,378,200
26 Oct 20210.30500.31500.30500.31000.3100783,000
25 Oct 20210.31500.31500.30500.31000.3100964,500
22 Oct 20210.31500.32000.31000.31500.31501,707,900
21 Oct 20210.31500.32500.31500.31500.31501,027,600
20 Oct 20210.32000.32000.31000.31500.3150939,200
19 Oct 20210.32000.33000.32000.32000.32001,665,500
18 Oct 20210.32000.32000.31500.31500.3150759,700
15 Oct 20210.32000.32500.31500.32000.3200465,300
14 Oct 20210.31500.32500.31500.32000.32001,206,800
13 Oct 20210.32500.32500.31500.31500.3150525,000
12 Oct 20210.32500.33000.32000.32000.32003,144,900
11 Oct 20210.31000.32000.31000.31000.3100744,100
08 Oct 20210.31500.31500.31000.31000.31001,104,000
07 Oct 20210.31500.32000.31000.31500.31501,159,700
06 Oct 20210.32000.32000.31500.31500.3150531,500
05 Oct 20210.32000.32500.31500.32000.3200482,600
04 Oct 20210.33000.34000.32500.32500.32502,392,500
01 Oct 20210.34000.34500.31500.32000.32006,550,900
30 Sep 20210.30500.31500.30500.31000.31001,563,400
29 Sep 20210.30500.31500.30500.30500.3050884,000
28 Sep 20210.30500.31500.30500.30500.3050681,900
27 Sep 20210.31000.31000.30500.30500.3050410,600
24 Sep 20210.32000.33000.30500.30500.30502,628,000
23 Sep 20210.31000.32000.30500.31500.31502,187,600
22 Sep 20210.31500.31500.30500.30500.30501,071,200
21 Sep 20210.31500.32500.31000.31500.31501,376,400
20 Sep 20210.33000.33500.30500.30500.30501,934,000
17 Sep 20210.33500.34000.33000.33000.33001,001,600
16 Sep 20210.34000.34500.33000.34000.3400879,300
15 Sep 20210.34500.34500.33000.33500.33501,885,300
14 Sep 20210.36000.36500.34500.34500.34502,311,500
13 Sep 20210.36000.36000.34000.36000.36001,390,800
10 Sep 20210.37000.37500.36000.36000.36002,953,400
09 Sep 20210.36500.38000.35500.36500.36508,018,000
08 Sep 20210.33500.36500.33000.35000.35005,833,300
07 Sep 20210.35000.35500.33500.33500.33501,570,000
06 Sep 20210.34500.35500.34000.34500.34501,068,800
03 Sep 20210.35000.35000.34000.34500.3450693,200
02 Sep 20210.36000.36000.34500.35000.35002,077,200
01 Sep 20210.33500.37000.33500.36000.36008,686,800
31 Aug 20210.33000.33500.32000.33000.33001,556,800
30 Aug 20210.33000.33000.32500.32500.3250812,000
27 Aug 20210.33000.33500.32500.32500.32501,133,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...