Singapore markets close in 6 hours 36 minutes
Straits Times Index
2,993.74+2.21(+0.07%)Nikkei
28,729.42+97.97(+0.34%)Hang Seng
29,764.12+316.27(+1.07%)
United Overseas Insurance Limited (U13.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.800.00 (0.00%)
As of 4:54PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 21 Jan 2021 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 6,700 |
| 20 Jan 2021 | 6.71 | 6.75 | 6.70 | 6.75 | 6.75 | 18,200 |
| 19 Jan 2021 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 8,500 |
| 18 Jan 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 25,000 |
| 15 Jan 2021 | 6.69 | 6.71 | 6.69 | 6.71 | 6.71 | 4,000 |
| 14 Jan 2021 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 13 Jan 2021 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 12,000 |
| 12 Jan 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2,300 |
| 11 Jan 2021 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 30,500 |
| 08 Jan 2021 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 5,000 |
| 07 Jan 2021 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 7,000 |
| 06 Jan 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6,000 |
| 05 Jan 2021 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 30,400 |
| 04 Jan 2021 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | 10,000 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 6.76 | 6.76 | 6.72 | 6.73 | 6.73 | 13,000 |
| 29 Dec 2020 | 6.78 | 6.80 | 6.72 | 6.76 | 6.76 | 49,100 |
| 28 Dec 2020 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | 10,900 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Dec 2020 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | 3,800 |
| 21 Dec 2020 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 Dec 2020 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 12,600 |
| 17 Dec 2020 | 6.72 | 6.78 | 6.70 | 6.78 | 6.78 | 8,700 |
| 16 Dec 2020 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 15 Dec 2020 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,300 |
| 14 Dec 2020 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 11 Dec 2020 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 10 Dec 2020 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 09 Dec 2020 | 6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 18,000 |
| 08 Dec 2020 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 07 Dec 2020 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 500 |
| 04 Dec 2020 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 03 Dec 2020 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 5,000 |
| 02 Dec 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 01 Dec 2020 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 2,800 |
| 30 Nov 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 27 Nov 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 900 |
| 26 Nov 2020 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 25 Nov 2020 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 24 Nov 2020 | 6.72 | 6.73 | 6.70 | 6.70 | 6.70 | 7,900 |
| 23 Nov 2020 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 19,500 |
| 20 Nov 2020 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
| 19 Nov 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 18 Nov 2020 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 4,900 |
| 17 Nov 2020 | 6.55 | 6.56 | 6.52 | 6.53 | 6.53 | 10,200 |
| 16 Nov 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 13 Nov 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 7,000 |
| 12 Nov 2020 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 11 Nov 2020 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 10 Nov 2020 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | 9,300 |
| 09 Nov 2020 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 7,900 |
| 06 Nov 2020 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5,400 |
| 05 Nov 2020 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | 8,000 |
| 04 Nov 2020 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4,000 |
| 03 Nov 2020 | 6.45 | 6.48 | 6.44 | 6.48 | 6.48 | 3,500 |
| 02 Nov 2020 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 5,000 |
| 30 Oct 2020 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | 1,300 |
| 29 Oct 2020 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,000 |
| 28 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 23 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 20 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| 19 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 16 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,700 |
| 15 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5,400 |
| 14 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,100 |
| 13 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,800 |
| 12 Oct 2020 | 6.44 | 6.50 | 6.44 | 6.48 | 6.48 | 13,400 |
| 09 Oct 2020 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 08 Oct 2020 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 07 Oct 2020 | 6.44 | 6.44 | 6.41 | 6.41 | 6.41 | 5,000 |
| 06 Oct 2020 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 3,000 |
| 05 Oct 2020 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 02 Oct 2020 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 01 Oct 2020 | 6.46 | 6.46 | 6.43 | 6.43 | 6.43 | 5,000 |
| 30 Sep 2020 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 700 |
| 29 Sep 2020 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | 16,100 |
| 28 Sep 2020 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 25 Sep 2020 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 24 Sep 2020 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 5,000 |
| 23 Sep 2020 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | 4,000 |
| 22 Sep 2020 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | 20,200 |
| 21 Sep 2020 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | 5,500 |
| 18 Sep 2020 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 100 |
| 17 Sep 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 16 Sep 2020 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 7,000 |
| 15 Sep 2020 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 8,100 |
| 14 Sep 2020 | 6.52 | 6.53 | 6.52 | 6.52 | 6.52 | 9,500 |
| 11 Sep 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,000 |
| 10 Sep 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 09 Sep 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 08 Sep 2020 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | 6,000 |
| 07 Sep 2020 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 5,100 |
| 04 Sep 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,000 |
| 03 Sep 2020 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
