Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,822.59 +700.80 (+1.04%) CMC Crypto 200
1,372.23 +41.63 (+3.13%)
United Overseas Insurance Limited (U13.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 11:23AM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 200 |
| 25 Jul 2024 | 7.38 | 7.38 | 7.05 | 7.21 | 7.21 | 9,300 |
| 24 Jul 2024 | 7.47 | 7.47 | 7.30 | 7.35 | 7.35 | 11,700 |
| 23 Jul 2024 | 7.45 | 7.50 | 7.45 | 7.47 | 7.47 | 29,700 |
| 22 Jul 2024 | 7.39 | 7.50 | 7.38 | 7.49 | 7.49 | 56,300 |
| 19 Jul 2024 | 7.14 | 7.27 | 7.14 | 7.26 | 7.26 | 45,700 |
| 18 Jul 2024 | 7.10 | 7.14 | 7.09 | 7.13 | 7.13 | 24,000 |
| 17 Jul 2024 | 7.06 | 7.11 | 7.06 | 7.10 | 7.10 | 69,900 |
| 16 Jul 2024 | 7.00 | 7.07 | 7.00 | 7.06 | 7.06 | 15,600 |
| 15 Jul 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 16,200 |
| 12 Jul 2024 | 6.95 | 7.01 | 6.95 | 7.01 | 7.01 | 31,700 |
| 11 Jul 2024 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | 32,400 |
| 10 Jul 2024 | 6.91 | 6.97 | 6.90 | 6.97 | 6.97 | 5,700 |
| 09 Jul 2024 | 6.89 | 6.92 | 6.80 | 6.80 | 6.80 | 79,700 |
| 08 Jul 2024 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | 2,200 |
| 05 Jul 2024 | 6.94 | 6.97 | 6.85 | 6.94 | 6.94 | 11,500 |
| 04 Jul 2024 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | 26,500 |
| 03 Jul 2024 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 14,800 |
| 02 Jul 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 33,500 |
| 01 Jul 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1,100 |
| 28 Jun 2024 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | 3,800 |
| 27 Jun 2024 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 3,600 |
| 26 Jun 2024 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | 15,100 |
| 25 Jun 2024 | 6.44 | 6.50 | 6.41 | 6.50 | 6.50 | 17,600 |
| 24 Jun 2024 | 6.41 | 6.45 | 6.41 | 6.42 | 6.42 | 7,600 |
| 21 Jun 2024 | 6.40 | 6.41 | 6.36 | 6.41 | 6.41 | 20,600 |
| 20 Jun 2024 | 6.33 | 6.35 | 6.30 | 6.30 | 6.30 | 6,500 |
| 19 Jun 2024 | 6.30 | 6.32 | 6.22 | 6.32 | 6.32 | 16,300 |
| 18 Jun 2024 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | 12,700 |
| 14 Jun 2024 | 6.23 | 6.29 | 6.23 | 6.28 | 6.28 | 7,700 |
| 13 Jun 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 12 Jun 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 11 Jun 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 10 Jun 2024 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | 6,300 |
| 07 Jun 2024 | 6.24 | 6.28 | 6.23 | 6.28 | 6.28 | 1,100 |
| 06 Jun 2024 | 6.29 | 6.30 | 6.28 | 6.30 | 6.30 | 11,000 |
| 05 Jun 2024 | 6.20 | 6.31 | 6.19 | 6.28 | 6.28 | 14,600 |
| 04 Jun 2024 | 6.20 | 6.22 | 6.18 | 6.18 | 6.18 | 11,700 |
| 03 Jun 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 6,600 |
| 31 May 2024 | 6.27 | 6.30 | 6.25 | 6.30 | 6.30 | 6,000 |
| 30 May 2024 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 1,400 |
| 29 May 2024 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | 7,900 |
| 28 May 2024 | 6.19 | 6.27 | 6.19 | 6.27 | 6.27 | 7,900 |
| 27 May 2024 | 6.26 | 6.30 | 6.21 | 6.21 | 6.21 | 17,500 |
| 24 May 2024 | 6.20 | 6.27 | 6.15 | 6.15 | 6.15 | 24,000 |
| 23 May 2024 | 6.15 | 6.22 | 6.15 | 6.21 | 6.21 | 6,400 |
| 21 May 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 2,300 |
| 20 May 2024 | 6.13 | 6.15 | 6.11 | 6.15 | 6.15 | 5,000 |
| 17 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6,000 |
| 16 May 2024 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | 19,700 |
| 15 May 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 1,500 |
| 14 May 2024 | 6.23 | 6.24 | 6.16 | 6.20 | 6.20 | 8,800 |
| 13 May 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 50,500 |
| 10 May 2024 | 5.92 | 6.29 | 5.92 | 6.13 | 6.13 | 82,700 |
| 09 May 2024 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | 3,000 |
| 08 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 07 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 11,300 |
| 06 May 2024 | 5.86 | 5.90 | 5.83 | 5.90 | 5.90 | 7,400 |
| 03 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2,000 |
| 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 |
| *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.