Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,362.17
+149.31(+0.70%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Japfa Ltd. (UD2.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5950

+0.0200

(+3.48%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	0.5800	0.6000	0.5800	0.5950	0.5950	2,729,300
23 Jun 2022	0.5800	0.5800	0.5650	0.5750	0.5750	718,900
22 Jun 2022	0.5850	0.5900	0.5700	0.5700	0.5700	957,100
21 Jun 2022	0.5650	0.5850	0.5650	0.5850	0.5850	1,148,700
20 Jun 2022	0.5600	0.5700	0.5600	0.5650	0.5650	328,600
17 Jun 2022	0.5700	0.5750	0.5600	0.5600	0.5600	3,721,200
16 Jun 2022	0.5800	0.5900	0.5750	0.5750	0.5750	1,090,700
15 Jun 2022	0.5700	0.5800	0.5700	0.5700	0.5700	695,400
14 Jun 2022	0.5700	0.5800	0.5650	0.5750	0.5750	861,000
13 Jun 2022	0.5900	0.5900	0.5700	0.5750	0.5750	1,474,100
10 Jun 2022	0.5900	0.6000	0.5900	0.5950	0.5950	706,700
09 Jun 2022	0.6000	0.6050	0.5950	0.5950	0.5950	1,272,000
08 Jun 2022	0.6100	0.6150	0.6000	0.6000	0.6000	1,851,600
07 Jun 2022	0.6150	0.6200	0.6100	0.6100	0.6100	732,500
06 Jun 2022	0.6050	0.6300	0.6050	0.6200	0.6200	4,434,100
03 Jun 2022	0.6100	0.6150	0.6050	0.6050	0.6050	2,214,300
02 Jun 2022	0.6050	0.6100	0.6050	0.6050	0.6050	301,100
01 Jun 2022	0.6100	0.6150	0.6000	0.6100	0.6100	2,544,300
31 May 2022	0.5950	0.6200	0.5950	0.6100	0.6100	4,539,000
30 May 2022	0.6000	0.6000	0.5900	0.5900	0.5900	1,707,600
27 May 2022	0.5900	0.5950	0.5850	0.5950	0.5950	597,100
26 May 2022	0.6000	0.6000	0.5800	0.5950	0.5950	1,047,400
25 May 2022	0.6050	0.6150	0.5900	0.5950	0.5950	2,949,600
24 May 2022	0.5850	0.6050	0.5750	0.6000	0.6000	3,509,000
23 May 2022	0.5800	0.5850	0.5700	0.5700	0.5700	352,000
20 May 2022	0.5750	0.5850	0.5700	0.5800	0.5800	710,500
19 May 2022	0.5700	0.5800	0.5600	0.5700	0.5700	2,169,900
18 May 2022	0.5800	0.5900	0.5800	0.5800	0.5800	1,492,400
17 May 2022	0.5700	0.5800	0.5700	0.5800	0.5800	1,495,200
13 May 2022	0.5650	0.5750	0.5650	0.5700	0.5700	1,177,800
12 May 2022	0.5800	0.5800	0.5600	0.5650	0.5650	1,877,700
11 May 2022	0.5750	0.5900	0.5700	0.5850	0.5850	2,134,200
10 May 2022	0.5800	0.5800	0.5700	0.5750	0.5750	2,278,800
09 May 2022	0.5900	0.5950	0.5800	0.5850	0.5850	1,850,900
06 May 2022	0.6000	0.6050	0.5950	0.5950	0.5950	2,027,300
05 May 2022	0.6150	0.6250	0.6050	0.6050	0.6050	3,117,400
04 May 2022	0.6100	0.6200	0.6050	0.6050	0.6050	2,772,000
29 Apr 2022	0.6100	0.6150	0.6050	0.6050	0.6050	1,476,900
28 Apr 2022	0.6150	0.6200	0.6100	0.6150	0.6150	1,652,800
27 Apr 2022	0.6200	0.6300	0.6150	0.6200	0.6200	1,754,200
26 Apr 2022	0.6300	0.6350	0.6250	0.6250	0.6250	2,067,800
25 Apr 2022	0.6400	0.6400	0.6250	0.6250	0.6250	2,907,100
22 Apr 2022	0.6450	0.6550	0.6450	0.6500	0.6500	2,637,400
22 Apr 2022	0.005 Dividend
21 Apr 2022	0.6750	0.6800	0.6600	0.6650	0.6600	4,485,300
20 Apr 2022	0.6800	0.6850	0.6750	0.6750	0.6699	1,677,300
19 Apr 2022	0.6900	0.6950	0.6750	0.6800	0.6749	2,879,900
18 Apr 2022	0.6950	0.7000	0.6850	0.6900	0.6848	3,277,100
14 Apr 2022	0.6750	0.7050	0.6750	0.6950	0.6898	7,174,200
13 Apr 2022	0.6700	0.6850	0.6700	0.6700	0.6650	2,880,400
12 Apr 2022	0.6700	0.6850	0.6700	0.6700	0.6650	1,692,800
11 Apr 2022	0.6850	0.6900	0.6700	0.6750	0.6699	2,897,300
08 Apr 2022	0.6900	0.6950	0.6850	0.6850	0.6798	1,054,200
07 Apr 2022	0.6850	0.6950	0.6800	0.6900	0.6848	3,875,100
06 Apr 2022	0.6850	0.6950	0.6800	0.6800	0.6749	2,009,500
05 Apr 2022	0.7050	0.7050	0.6850	0.6900	0.6848	5,832,900
04 Apr 2022	0.7100	0.7150	0.6950	0.7000	0.6947	2,864,000
01 Apr 2022	0.6950	0.7150	0.6850	0.7050	0.6997	4,360,200
31 Mar 2022	0.7200	0.7250	0.6950	0.6950	0.6898	5,517,900
30 Mar 2022	0.7300	0.7350	0.7050	0.7200	0.7146	16,212,600
29 Mar 2022	0.6450	0.6550	0.6450	0.6500	0.6451	1,170,000
28 Mar 2022	0.6600	0.6650	0.6400	0.6450	0.6402	2,057,500
25 Mar 2022	0.6350	0.6600	0.6350	0.6600	0.6550	3,259,800
24 Mar 2022	0.6400	0.6500	0.6350	0.6350	0.6302	1,289,500
23 Mar 2022	0.6450	0.6550	0.6400	0.6400	0.6352	665,700
22 Mar 2022	0.6450	0.6550	0.6400	0.6450	0.6402	2,203,700
21 Mar 2022	0.6600	0.6600	0.6350	0.6400	0.6352	1,551,900
18 Mar 2022	0.6400	0.6700	0.6350	0.6450	0.6402	12,591,700
17 Mar 2022	0.6300	0.6500	0.6250	0.6350	0.6302	2,301,100
16 Mar 2022	0.6350	0.6400	0.6200	0.6300	0.6253	1,836,700
15 Mar 2022	0.6200	0.6450	0.6200	0.6300	0.6253	6,696,800
14 Mar 2022	0.5900	0.6200	0.5900	0.6150	0.6104	3,718,700
11 Mar 2022	0.5900	0.6000	0.5900	0.5950	0.5905	1,097,600
10 Mar 2022	0.5900	0.6050	0.5900	0.5950	0.5905	1,049,500
09 Mar 2022	0.5800	0.5950	0.5800	0.5850	0.5806	957,900
08 Mar 2022	0.5900	0.5900	0.5650	0.5800	0.5756	2,896,000
07 Mar 2022	0.6000	0.6000	0.5900	0.5900	0.5856	1,002,600
04 Mar 2022	0.6000	0.6050	0.5950	0.6000	0.5955	777,300
03 Mar 2022	0.6000	0.6100	0.5950	0.6000	0.5955	615,000
02 Mar 2022	0.5950	0.6150	0.5900	0.6050	0.6005	2,419,100
01 Mar 2022	0.5950	0.6050	0.5900	0.6000	0.5955	1,621,300
28 Feb 2022	0.6050	0.6050	0.5800	0.5900	0.5856	5,228,700
25 Feb 2022	0.6050	0.6200	0.6000	0.6050	0.6005	1,719,600
24 Feb 2022	0.6150	0.6200	0.5900	0.6050	0.6005	4,479,300
23 Feb 2022	0.6150	0.6200	0.6050	0.6200	0.6153	2,448,500
22 Feb 2022	0.6200	0.6250	0.6150	0.6200	0.6153	1,291,700
21 Feb 2022	0.6200	0.6300	0.6200	0.6250	0.6203	653,100
18 Feb 2022	0.6350	0.6400	0.6200	0.6250	0.6203	2,125,300
17 Feb 2022	0.6400	0.6450	0.6350	0.6350	0.6302	688,500
16 Feb 2022	0.6400	0.6500	0.6350	0.6350	0.6302	1,477,500
15 Feb 2022	0.6250	0.6450	0.6250	0.6350	0.6302	1,813,600
14 Feb 2022	0.6350	0.6400	0.6250	0.6250	0.6203	2,246,500
11 Feb 2022	0.6450	0.6550	0.6350	0.6400	0.6352	1,638,700
10 Feb 2022	0.6650	0.6750	0.6450	0.6500	0.6451	3,793,100
09 Feb 2022	0.6200	0.6700	0.6200	0.6650	0.6600	6,902,100
08 Feb 2022	0.6150	0.6250	0.6100	0.6200	0.6153	2,104,100
07 Feb 2022	0.6050	0.6150	0.6050	0.6100	0.6054	2,274,400
04 Feb 2022	0.6050	0.6100	0.6000	0.6050	0.6005	2,259,900
03 Feb 2022	0.6200	0.6200	0.6050	0.6100	0.6054	2,426,500
31 Jan 2022	0.6100	0.6200	0.6050	0.6150	0.6104	600,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,362.17+149.31(+0.70%)

CMC Crypto 200462.12+8.22(+1.81%)

Japfa Ltd. (UD2.SI)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,362.17
+149.31(+0.70%)

CMC Crypto 200
462.12
+8.22(+1.81%)