Singapore Markets closed
Straits Times Index
3,237.02 +4.34 (+0.13%) Nikkei
29,683.09 +84.43 (+0.29%) Hang Seng
25,319.72 -330.36 (-1.29%) FTSE 100
7,255.96 -35.24 (-0.48%) BTC-USD
54,438.31 -3,642.25 (-6.27%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
United Overseas Insurance Limited (U13.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.900.00 (0.00%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 25 Nov 2021 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 4,000 |
| 24 Nov 2021 | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | 2,000 |
| 23 Nov 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 5,000 |
| 22 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| 19 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 16 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 15 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 12 Nov 2021 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | 4,200 |
| 11 Nov 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1,000 |
| 10 Nov 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 09 Nov 2021 | 6.94 | 6.95 | 6.90 | 6.90 | 6.90 | 1,900 |
| 08 Nov 2021 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 05 Nov 2021 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | 4,600 |
| 03 Nov 2021 | 6.94 | 6.96 | 6.93 | 6.93 | 6.93 | 5,400 |
| 02 Nov 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 01 Nov 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6,000 |
| 29 Oct 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 28 Oct 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2,000 |
| 27 Oct 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 26 Oct 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 25 Oct 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 22 Oct 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 21 Oct 2021 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 3,000 |
| 20 Oct 2021 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 3,500 |
| 19 Oct 2021 | 6.98 | 6.98 | 6.96 | 6.97 | 6.97 | 20,500 |
| 18 Oct 2021 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 4,600 |
| 15 Oct 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Oct 2021 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 6,200 |
| 13 Oct 2021 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | 24,600 |
| 12 Oct 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
| 11 Oct 2021 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 500 |
| 08 Oct 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 300 |
| 07 Oct 2021 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 300 |
| 06 Oct 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 05 Oct 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 04 Oct 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 01 Oct 2021 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | 1,200 |
| 30 Sep 2021 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 29 Sep 2021 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 400 |
| 28 Sep 2021 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | 6,000 |
| 27 Sep 2021 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 5,000 |
| 24 Sep 2021 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 6,700 |
| 23 Sep 2021 | 6.92 | 6.93 | 6.91 | 6.93 | 6.93 | 11,200 |
| 22 Sep 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 5,000 |
| 21 Sep 2021 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | 11,000 |
| 20 Sep 2021 | 6.89 | 6.94 | 6.89 | 6.91 | 6.91 | 9,900 |
| 17 Sep 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 16 Sep 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 400 |
| 15 Sep 2021 | 6.89 | 6.89 | 6.87 | 6.87 | 6.87 | 5,000 |
| 14 Sep 2021 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 15,000 |
| 13 Sep 2021 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | 5,000 |
| 10 Sep 2021 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 09 Sep 2021 | 6.97 | 7.00 | 6.97 | 6.99 | 6.99 | 148,000 |
| 08 Sep 2021 | 6.96 | 6.98 | 6.96 | 6.97 | 6.97 | 4,300 |
| 07 Sep 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 06 Sep 2021 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 6,000 |
| 03 Sep 2021 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 1,900 |
| 02 Sep 2021 | 6.94 | 6.94 | 6.93 | 6.94 | 6.94 | 32,000 |
| 01 Sep 2021 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 2,000 |
| 31 Aug 2021 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | 6,500 |
| 30 Aug 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 27 Aug 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 26 Aug 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3,000 |
| 25 Aug 2021 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,100 |
| 24 Aug 2021 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2,100 |
| 23 Aug 2021 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 12,200 |
| 20 Aug 2021 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 9,500 |
| 19 Aug 2021 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 12,000 |
| 18 Aug 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 17 Aug 2021 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 8,000 |
| 16 Aug 2021 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 15,000 |
| 13 Aug 2021 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 600 |
| 12 Aug 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Aug 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,100 |
| 10 Aug 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| 10 Aug 2021 | 0.085 Dividend | |||||
| 06 Aug 2021 | 7.05 | 7.05 | 7.04 | 7.04 | 6.95 | 9,700 |
| 05 Aug 2021 | 7.09 | 7.09 | 7.06 | 7.09 | 7.00 | 11,700 |
| 04 Aug 2021 | 7.06 | 7.08 | 7.06 | 7.08 | 6.99 | 16,900 |
| 03 Aug 2021 | 7.07 | 7.07 | 7.04 | 7.07 | 6.98 | 3,000 |
| 02 Aug 2021 | 7.04 | 7.04 | 7.03 | 7.03 | 6.95 | 4,000 |
| 30 Jul 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - |
| 29 Jul 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - |
| 28 Jul 2021 | 7.02 | 7.05 | 7.01 | 7.05 | 6.96 | 4,000 |
| 27 Jul 2021 | 7.01 | 7.03 | 7.01 | 7.03 | 6.95 | 1,300 |
| 26 Jul 2021 | 7.00 | 7.08 | 7.00 | 7.01 | 6.93 | 8,000 |
| 23 Jul 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.90 | - |
| 22 Jul 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.90 | - |
| 21 Jul 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.90 | 200 |
| 19 Jul 2021 | 7.03 | 7.03 | 6.96 | 6.96 | 6.88 | 2,000 |
| 16 Jul 2021 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 15 Jul 2021 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | 1,100 |
| 14 Jul 2021 | 7.01 | 7.03 | 7.01 | 7.03 | 6.95 | 1,900 |
| 13 Jul 2021 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | 900 |
| 12 Jul 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | 1,400 |
| 09 Jul 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | - |
| 08 Jul 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
