Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,419.70
-16.47(-0.07%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Japfa Ltd. (UD2.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3400

-0.0050

(-1.45%)

At close: 05:04PM SGT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3450	0.3550	0.3400	0.3400	0.3400	3,670,400
02 Feb 2023	0.3400	0.3450	0.3350	0.3450	0.3450	2,230,900
01 Feb 2023	0.3400	0.3450	0.3350	0.3400	0.3400	2,719,700
31 Jan 2023	0.3250	0.3400	0.3250	0.3400	0.3400	2,570,500
30 Jan 2023	0.3400	0.3450	0.3250	0.3250	0.3250	4,030,000
27 Jan 2023	0.3350	0.3450	0.3350	0.3400	0.3400	2,820,100
26 Jan 2023	0.3150	0.3450	0.3150	0.3350	0.3350	6,655,400
25 Jan 2023	0.3100	0.3200	0.3100	0.3150	0.3150	4,526,000
20 Jan 2023	0.2950	0.3100	0.2950	0.3100	0.3100	6,899,400
19 Jan 2023	0.3050	0.3100	0.2950	0.2950	0.2950	6,216,100
18 Jan 2023	0.3100	0.3100	0.3050	0.3050	0.3050	2,212,300
17 Jan 2023	0.3150	0.3150	0.3100	0.3100	0.3100	1,593,200
16 Jan 2023	0.3150	0.3250	0.3150	0.3150	0.3150	2,268,300
13 Jan 2023	0.3200	0.3250	0.3100	0.3150	0.3150	3,152,700
12 Jan 2023	0.3350	0.3350	0.3200	0.3200	0.3200	2,950,100
11 Jan 2023	0.3300	0.3400	0.3300	0.3300	0.3300	1,253,700
10 Jan 2023	0.3350	0.3400	0.3300	0.3300	0.3300	1,010,200
09 Jan 2023	0.3600	0.3600	0.3300	0.3400	0.3400	7,050,300
06 Jan 2023	0.3350	0.3500	0.3350	0.3500	0.3500	3,794,500
05 Jan 2023	0.3500	0.3500	0.3300	0.3300	0.3300	5,691,600
04 Jan 2023	0.3150	0.3450	0.3100	0.3450	0.3450	5,681,300
03 Jan 2023	0.3400	0.3400	0.3100	0.3150	0.3150	9,485,940
30 Dec 2022	0.3500	0.3850	0.3300	0.3450	0.3450	14,082,500
29 Dec 2022	0.3247	0.3247	0.3247	0.3247	0.3247	-
28 Dec 2022	0.3247	0.3247	0.3247	0.3247	0.3247	-
27 Dec 2022	0.3399	0.3429	0.3247	0.3247	0.3247	11,211,414
23 Dec 2022	0.5500	0.5600	0.5400	0.5500	0.5500	12,256,500
22 Dec 2022	0.5600	0.5600	0.5450	0.5550	0.5550	1,800,900
21 Dec 2022	0.5450	0.5600	0.5400	0.5550	0.5550	3,064,300
20 Dec 2022	0.5650	0.5650	0.5400	0.5400	0.5400	1,933,300
19 Dec 2022	0.5600	0.5900	0.5600	0.5650	0.5650	3,099,700
16 Dec 2022	0.5550	0.5650	0.5450	0.5600	0.5600	2,913,400
15 Dec 2022	0.5200	0.5500	0.5050	0.5500	0.5500	6,928,800
14 Dec 2022	0.4850	0.4900	0.4850	0.4850	0.4850	234,100
13 Dec 2022	0.4850	0.4900	0.4850	0.4850	0.4850	625,200
12 Dec 2022	0.4950	0.5000	0.4850	0.4850	0.4850	892,200
09 Dec 2022	0.4950	0.5000	0.4850	0.4950	0.4950	1,937,400
08 Dec 2022	0.5050	0.5050	0.4900	0.4900	0.4900	2,076,300
07 Dec 2022	0.5100	0.5150	0.5000	0.5050	0.5050	848,700
06 Dec 2022	0.5200	0.5200	0.5100	0.5100	0.5100	290,000
05 Dec 2022	0.5150	0.5250	0.5100	0.5250	0.5250	1,125,300
02 Dec 2022	0.5100	0.5150	0.5050	0.5150	0.5150	455,400
01 Dec 2022	0.5100	0.5200	0.5050	0.5100	0.5100	1,122,000
30 Nov 2022	0.5100	0.5100	0.5000	0.5100	0.5100	1,274,100
29 Nov 2022	0.5100	0.5100	0.5000	0.5100	0.5100	629,500
28 Nov 2022	0.5200	0.5200	0.5050	0.5100	0.5100	543,200
25 Nov 2022	0.5150	0.5200	0.5150	0.5150	0.5150	17,000
24 Nov 2022	0.5100	0.5250	0.5100	0.5150	0.5150	1,014,500
23 Nov 2022	0.5100	0.5150	0.5050	0.5050	0.5050	454,300
22 Nov 2022	0.5100	0.5200	0.5000	0.5150	0.5150	1,199,800
21 Nov 2022	0.5150	0.5200	0.5100	0.5100	0.5100	152,000
18 Nov 2022	0.5150	0.5300	0.5150	0.5150	0.5150	2,010,600
17 Nov 2022	0.5200	0.5200	0.5050	0.5100	0.5100	801,100
16 Nov 2022	0.5050	0.5200	0.5000	0.5150	0.5150	2,188,800
15 Nov 2022	0.5000	0.5150	0.5000	0.5050	0.5050	871,900
14 Nov 2022	0.4850	0.5100	0.4800	0.5050	0.5050	3,914,700
11 Nov 2022	0.4950	0.5050	0.4850	0.4900	0.4900	2,945,300
10 Nov 2022	0.4750	0.4950	0.4750	0.4900	0.4900	1,807,400
09 Nov 2022	0.4750	0.4750	0.4650	0.4750	0.4750	1,674,000
08 Nov 2022	0.4900	0.4950	0.4700	0.4700	0.4700	2,576,600
07 Nov 2022	0.4950	0.4950	0.4850	0.4950	0.4950	921,700
04 Nov 2022	0.4900	0.4950	0.4800	0.4950	0.4950	1,329,900
03 Nov 2022	0.4950	0.4950	0.4850	0.4900	0.4900	1,522,400
02 Nov 2022	0.5300	0.5300	0.5000	0.5000	0.5000	1,984,100
01 Nov 2022	0.5100	0.5300	0.5050	0.5300	0.5300	1,676,700
31 Oct 2022	0.5000	0.5150	0.5000	0.5100	0.5100	695,600
28 Oct 2022	0.5150	0.5200	0.5000	0.5050	0.5050	1,156,400
27 Oct 2022	0.5100	0.5200	0.5050	0.5150	0.5150	688,700
26 Oct 2022	0.5000	0.5200	0.5000	0.5100	0.5100	999,400
25 Oct 2022	0.5050	0.5100	0.4950	0.5000	0.5000	537,300
21 Oct 2022	0.5100	0.5100	0.4950	0.5050	0.5050	1,134,000
20 Oct 2022	0.4950	0.5100	0.4850	0.5100	0.5100	1,387,200
19 Oct 2022	0.5100	0.5150	0.4950	0.4950	0.4950	854,000
18 Oct 2022	0.5000	0.5200	0.5000	0.5100	0.5100	678,700
17 Oct 2022	0.5150	0.5150	0.5000	0.5000	0.5000	1,079,600
14 Oct 2022	0.5150	0.5150	0.5100	0.5100	0.5100	539,900
13 Oct 2022	0.5050	0.5150	0.5000	0.5100	0.5100	1,263,400
12 Oct 2022	0.5150	0.5150	0.4900	0.5050	0.5050	1,825,400
11 Oct 2022	0.5250	0.5250	0.5150	0.5150	0.5150	789,000
10 Oct 2022	0.5300	0.5300	0.5150	0.5200	0.5200	1,386,100
07 Oct 2022	0.5450	0.5450	0.5350	0.5400	0.5400	1,061,000
06 Oct 2022	0.5400	0.5500	0.5300	0.5500	0.5500	1,350,900
05 Oct 2022	0.5350	0.5500	0.5300	0.5400	0.5400	1,328,800
04 Oct 2022	0.5500	0.5550	0.5300	0.5300	0.5300	1,787,000
03 Oct 2022	0.5500	0.5550	0.5350	0.5450	0.5450	856,100
30 Sept 2022	0.5450	0.5550	0.5400	0.5550	0.5550	847,200
29 Sept 2022	0.5650	0.5700	0.5400	0.5450	0.5450	2,184,000
28 Sept 2022	0.5800	0.5800	0.5600	0.5600	0.5600	882,900
27 Sept 2022	0.5750	0.5800	0.5550	0.5800	0.5800	1,384,800
26 Sept 2022	0.5800	0.5900	0.5700	0.5750	0.5750	2,029,500
23 Sept 2022	0.5900	0.5950	0.5900	0.5950	0.5950	585,100
22 Sept 2022	0.5900	0.5950	0.5850	0.5950	0.5950	433,800
21 Sept 2022	0.5900	0.5950	0.5850	0.5950	0.5950	379,000
20 Sept 2022	0.5850	0.5900	0.5800	0.5900	0.5900	321,800
19 Sept 2022	0.5850	0.5850	0.5800	0.5850	0.5850	239,100
16 Sept 2022	0.5850	0.5900	0.5800	0.5800	0.5800	894,300
15 Sept 2022	0.5900	0.5900	0.5850	0.5850	0.5850	126,400
14 Sept 2022	0.5850	0.5900	0.5800	0.5900	0.5900	437,500
13 Sept 2022	0.5900	0.5950	0.5850	0.5900	0.5900	709,300
12 Sept 2022	0.5900	0.5950	0.5900	0.5950	0.5950	417,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,419.70-16.47(-0.07%)

CMC Crypto 200535.42-1.43(-0.27%)

Japfa Ltd. (UD2.SI)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,419.70
-16.47(-0.07%)

CMC Crypto 200
535.42
-1.43(-0.27%)