Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,048.85 +1,307.69 (+2.26%) CMC Crypto 200
1,270.63 -0.11 (-0.01%)
United Overseas Insurance Limited (U13.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 02:39PM SGT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | 8,600 |
| 02 May 2024 | 0.04 Dividend | |||||
| 30 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 29 Apr 2024 | 6.02 | 6.02 | 6.01 | 6.01 | 5.97 | 4,700 |
| 26 Apr 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 5.99 | 16,000 |
| 25 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | 1,500 |
| 24 Apr 2024 | 6.05 | 6.08 | 6.05 | 6.08 | 6.04 | 15,100 |
| 23 Apr 2024 | 6.02 | 6.05 | 6.02 | 6.05 | 6.01 | 8,000 |
| 22 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 19 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 18 Apr 2024 | 5.99 | 6.02 | 5.97 | 6.01 | 5.97 | 2,000 |
| 17 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | - |
| 16 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 600 |
| 15 Apr 2024 | 6.01 | 6.01 | 6.00 | 6.00 | 5.96 | 4,800 |
| 12 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 200 |
| 11 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 09 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 4,000 |
| 08 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | 300 |
| 05 Apr 2024 | 6.03 | 6.04 | 6.02 | 6.04 | 6.00 | 15,800 |
| 04 Apr 2024 | 6.04 | 6.04 | 6.00 | 6.04 | 6.00 | 17,800 |
| 03 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 02 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 12,200 |
| 01 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 1,000 |
| 28 Mar 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 5.98 | 2,900 |
| 27 Mar 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 5.96 | 5,900 |
| 26 Mar 2024 | 6.03 | 6.03 | 6.00 | 6.02 | 5.98 | 14,000 |
| 25 Mar 2024 | 6.00 | 6.03 | 5.98 | 6.03 | 5.99 | 3,500 |
| 22 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 3,000 |
| 21 Mar 2024 | 5.99 | 6.00 | 5.99 | 5.99 | 5.95 | 5,600 |
| 20 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | 100 |
| 19 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 18 Mar 2024 | 6.01 | 6.04 | 6.00 | 6.00 | 5.96 | 6,000 |
| 15 Mar 2024 | 6.05 | 6.06 | 6.01 | 6.02 | 5.98 | 4,000 |
| 14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 2,000 |
| 13 Mar 2024 | 6.04 | 6.04 | 5.98 | 5.98 | 5.94 | 11,600 |
| 12 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 1,000 |
| 11 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 08 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 07 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 06 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 05 Mar 2024 | 5.96 | 6.01 | 5.95 | 6.01 | 5.97 | 7,500 |
| 04 Mar 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.95 | 3,800 |
| 01 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.07 | - |
| 29 Feb 2024 | 6.05 | 6.11 | 6.05 | 6.11 | 6.07 | 3,100 |
| 28 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | - |
| 27 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | - |
| 26 Feb 2024 | 6.08 | 6.08 | 6.00 | 6.03 | 5.99 | 8,400 |
| 23 Feb 2024 | 6.02 | 6.04 | 6.02 | 6.03 | 5.99 | 6,700 |
| 22 Feb 2024 | 6.03 | 6.06 | 6.01 | 6.04 | 6.00 | 12,500 |
| 21 Feb 2024 | 6.13 | 6.13 | 6.00 | 6.03 | 5.99 | 9,000 |
| 20 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | - |
| 19 Feb 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.09 | 1,300 |
| 16 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
| 15 Feb 2024 | 6.10 | 6.12 | 6.10 | 6.10 | 6.06 | 2,500 |
| 14 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.06 | 400 |
| 13 Feb 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 5.98 | 5,300 |
| 09 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 08 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 500 |
| 07 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.05 | 600 |
| 06 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 1,000 |
| 05 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 02 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 1,500 |
| 01 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | - |
| 31 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | - |
| 30 Jan 2024 | 6.09 | 6.09 | 6.02 | 6.02 | 5.98 | 1,300 |
| 29 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 26 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 25 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 200 |
| 24 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 23 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 22 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 100 |
| 19 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | 200 |
| 18 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 17 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 16 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 5,300 |
| 15 Jan 2024 | 6.15 | 6.15 | 5.89 | 6.01 | 5.97 | 8,700 |
| 12 Jan 2024 | 6.00 | 6.17 | 6.00 | 6.17 | 6.13 | 600 |
| 11 Jan 2024 | 6.00 | 6.00 | 5.96 | 6.00 | 5.96 | 2,900 |
| 10 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 1,200 |
| 09 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 08 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 05 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 04 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 1,000 |
| 03 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
| 02 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | 3,500 |
| 29 Dec 2023 | 5.92 | 5.94 | 5.92 | 5.94 | 5.90 | 5,500 |
| 28 Dec 2023 | 5.99 | 6.00 | 5.92 | 5.92 | 5.88 | 4,500 |
| 27 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - |
| 26 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | 2,000 |
| 22 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 3,400 |
| 21 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.84 | - |
| 20 Dec 2023 | 5.90 | 5.91 | 5.88 | 5.88 | 5.84 | 8,000 |
| 19 Dec 2023 | 5.90 | 5.91 | 5.90 | 5.90 | 5.86 | 9,800 |
| 18 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.05 | 1,000 |
| 15 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | 300 |
| 14 Dec 2023 | 5.90 | 5.90 | 5.87 | 5.90 | 5.86 | 4,300 |
| 13 Dec 2023 | 5.92 | 5.92 | 5.89 | 5.90 | 5.86 | 10,100 |
| 12 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
| 11 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
| 08 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.