Singapore markets closed

UOL Group Limited (U14.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.70+0.09 (+1.36%)
At close: 05:08PM SGT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20226.586.736.576.706.70567,900
07 Dec 20226.646.726.596.616.61610,100
06 Dec 20226.646.706.636.706.70604,400
05 Dec 20226.656.746.656.696.691,023,856
02 Dec 20226.746.786.666.696.69771,300
01 Dec 20226.706.816.666.756.751,423,800
30 Nov 20226.466.666.456.666.663,666,500
29 Nov 20226.466.536.466.496.491,482,500
28 Nov 20226.486.486.386.456.45658,400
25 Nov 20226.616.616.436.506.50598,000
24 Nov 20226.536.586.486.586.58678,200
23 Nov 20226.546.576.456.466.46814,800
22 Nov 20226.566.616.496.496.49451,500
21 Nov 20226.596.606.486.516.51519,600
18 Nov 20226.746.746.606.616.61678,700
17 Nov 20226.726.746.636.686.68850,400
16 Nov 20226.686.756.676.676.67893,100
15 Nov 20226.786.796.686.756.75752,700
14 Nov 20226.656.796.616.746.741,807,000
11 Nov 20226.516.666.486.626.621,516,300
10 Nov 20226.356.426.346.396.39759,600
09 Nov 20226.396.466.366.426.421,090,300
08 Nov 20226.376.396.346.356.35771,800
07 Nov 20226.266.346.256.326.32669,500
04 Nov 20226.156.286.126.266.26795,300
03 Nov 20226.266.296.166.196.19651,800
02 Nov 20226.376.376.236.346.341,110,600
01 Nov 20226.276.416.236.396.391,249,200
31 Oct 20226.106.296.106.196.191,481,100
28 Oct 20226.026.056.006.046.041,328,100
27 Oct 20226.046.056.006.046.04683,900
26 Oct 20226.036.135.996.036.03704,500
25 Oct 20226.036.055.965.995.99752,800
21 Oct 20226.106.105.955.955.951,132,900
20 Oct 20226.116.186.066.096.09878,000
19 Oct 20226.156.186.116.116.11682,500
18 Oct 20226.176.216.136.176.17547,600
17 Oct 20226.186.226.106.136.13903,100
14 Oct 20226.276.326.196.196.19992,900
13 Oct 20226.256.266.156.206.20770,400
12 Oct 20226.346.346.246.296.29964,000
11 Oct 20226.446.476.346.346.34877,500
10 Oct 20226.466.486.416.416.41954,200
07 Oct 20226.586.596.526.546.54566,300
06 Oct 20226.626.636.526.536.53519,300
05 Oct 20226.576.646.556.626.62803,300
04 Oct 20226.556.626.496.496.491,318,500
03 Oct 20226.546.596.466.466.461,155,100
30 Sept 20226.436.656.406.656.652,150,700
29 Sept 20226.556.626.446.446.441,842,100
28 Sept 20226.596.636.486.486.481,331,400
27 Sept 20226.666.706.586.606.601,363,000
26 Sept 20226.726.776.656.656.651,009,900
23 Sept 20226.886.916.736.736.733,056,900
22 Sept 20226.936.936.886.916.911,290,600
21 Sept 20227.017.046.956.956.951,014,200
20 Sept 20227.067.077.027.047.04394,400
19 Sept 20227.027.107.027.037.03386,100
16 Sept 20227.027.077.017.047.041,887,200
15 Sept 20227.097.107.047.077.07649,169
14 Sept 20227.047.077.037.057.05991,200
13 Sept 20227.157.177.117.177.17639,700
12 Sept 20227.107.147.057.137.13624,600
09 Sept 20227.057.107.007.097.09894,400
08 Sept 20226.947.056.946.996.991,456,900
07 Sept 20226.936.946.896.936.931,846,200
06 Sept 20227.067.076.956.956.951,789,800
05 Sept 20227.037.097.037.037.03380,000
02 Sept 20227.017.107.007.057.051,508,200
01 Sept 20226.987.026.977.017.011,384,300
31 Aug 20227.117.126.926.926.923,657,900
30 Aug 20227.117.157.117.137.13941,800
29 Aug 20227.117.157.087.117.11713,800
26 Aug 20227.167.197.157.167.16566,100
25 Aug 20227.157.197.127.137.13581,200
24 Aug 20227.187.207.127.157.15795,600
23 Aug 20227.287.297.157.187.181,433,300
22 Aug 20227.327.367.317.317.31758,100
19 Aug 20227.507.507.357.397.39856,300
18 Aug 20227.427.507.427.507.50372,100
17 Aug 20227.497.527.447.467.461,550,300
16 Aug 20227.397.487.367.487.481,819,500
15 Aug 20227.387.447.357.377.37890,900
12 Aug 20227.357.377.337.347.34531,100
11 Aug 20227.367.377.337.357.351,099,300
10 Aug 20227.357.387.317.337.33930,700
08 Aug 20227.357.377.327.357.35874,800
05 Aug 20227.417.427.367.377.37808,500
04 Aug 20227.467.507.427.437.431,115,900
03 Aug 20227.497.497.427.447.44455,800
02 Aug 20227.527.567.437.507.50585,700
01 Aug 20227.497.577.467.577.571,104,900
29 Jul 20227.457.477.427.467.461,102,700
28 Jul 20227.467.467.417.427.421,197,200
27 Jul 20227.407.457.387.447.441,322,800
26 Jul 20227.407.427.367.407.40796,500
25 Jul 20227.357.457.357.397.39662,000
22 Jul 20227.347.367.317.347.34401,800
21 Jul 20227.357.357.297.317.31520,400
20 Jul 20227.347.347.277.337.33734,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...