Yahoo

Mail

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
67,949.47
+2,220.49(+3.38%)
CMC Crypto 200
1,375.38
+44.78(+3.36%)

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

1.0000

0.0000

(0.00%)

At close: 08:58AM 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	1.0000	1.0000	1.0000	1.0000	1.0000	-
25 Jul 2024	1.0200	1.0200	0.9900	1.0000	1.0000	9,900
24 Jul 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
23 Jul 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
22 Jul 2024	1.0200	1.0300	1.0200	1.0300	1.0300	21,300
19 Jul 2024	1.0200	1.0300	1.0000	1.0200	1.0200	16,200
18 Jul 2024	1.0200	1.0200	1.0100	1.0200	1.0200	2,200
17 Jul 2024	1.0200	1.0200	1.0200	1.0200	1.0200	1,000
16 Jul 2024	0.9950	1.0000	0.9950	0.9950	0.9950	25,600
15 Jul 2024	0.9950	0.9950	0.9950	0.9950	0.9950	10,000
12 Jul 2024	0.9900	1.0000	0.9900	1.0000	1.0000	12,000
11 Jul 2024	0.9900	0.9900	0.9900	0.9900	0.9900	5,000
10 Jul 2024	0.9950	1.0000	0.9950	1.0000	1.0000	10,500
09 Jul 2024	0.9850	1.0000	0.9850	1.0000	1.0000	13,200
08 Jul 2024	0.9900	0.9900	0.9850	0.9850	0.9850	11,000
05 Jul 2024	0.9900	1.0000	0.9700	1.0000	1.0000	26,400
04 Jul 2024	0.9600	0.9900	0.9600	0.9900	0.9900	13,100
03 Jul 2024	0.9550	0.9600	0.9550	0.9550	0.9550	14,000
02 Jul 2024	0.9400	0.9550	0.9400	0.9550	0.9550	7,100
01 Jul 2024	0.9600	0.9600	0.9450	0.9450	0.9450	3,500
28 Jun 2024	0.9500	0.9600	0.9500	0.9600	0.9600	11,100
27 Jun 2024	0.9500	0.9500	0.9500	0.9500	0.9500	31,300
26 Jun 2024	0.9600	0.9600	0.9500	0.9500	0.9500	28,800
25 Jun 2024	0.9550	0.9600	0.9500	0.9600	0.9600	62,800
24 Jun 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
21 Jun 2024	0.9400	0.9500	0.9400	0.9500	0.9500	34,800
20 Jun 2024	0.9150	0.9200	0.9150	0.9200	0.9200	1,200
19 Jun 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
18 Jun 2024	0.9300	0.9300	0.8700	0.8750	0.8750	2,200
14 Jun 2024	0.8750	0.8750	0.8750	0.8750	0.8750	2,700
13 Jun 2024	0.8600	0.9000	0.8500	0.8500	0.8500	38,900
12 Jun 2024	0.8100	0.8600	0.8100	0.8500	0.8500	88,400
11 Jun 2024	0.8050	0.8100	0.8000	0.8000	0.8000	40,300
10 Jun 2024	0.7900	0.7900	0.7900	0.7900	0.7900	61,700
07 Jun 2024	0.8000	0.8000	0.8000	0.8000	0.8000	12,200
06 Jun 2024	0.7500	0.8000	0.7500	0.8000	0.8000	57,500
05 Jun 2024	0.7350	0.7400	0.7200	0.7350	0.7350	22,300
04 Jun 2024	0.7500	0.7500	0.7250	0.7350	0.7350	14,100
03 Jun 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
31 May 2024	0.7150	0.7150	0.7150	0.7150	0.7150	200
30 May 2024	0.7150	0.7150	0.7150	0.7150	0.7150	5,000
29 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
28 May 2024	0.7000	0.7100	0.7000	0.7100	0.7100	11,100
27 May 2024	0.7200	0.7200	0.7150	0.7150	0.7150	300
24 May 2024	0.7150	0.7200	0.7150	0.7150	0.7150	11,500
23 May 2024	0.7100	0.7200	0.7100	0.7100	0.7100	35,800
21 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
20 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	19,400
17 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	5,000
16 May 2024	0.7100	0.7100	0.7000	0.7050	0.7050	22,300
15 May 2024	0.7100	0.7100	0.7050	0.7100	0.7100	5,400
14 May 2024	0.7000	0.7050	0.7000	0.7050	0.7050	61,000
13 May 2024	0.7100	0.7100	0.7000	0.7000	0.7000	50,000
10 May 2024	0.6700	0.7000	0.6700	0.7000	0.7000	70,400
09 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
08 May 2024	0.6600	0.6700	0.6600	0.6700	0.6700	31,000
07 May 2024	0.6600	0.6600	0.6600	0.6600	0.6600	29,000
06 May 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,900
03 May 2024	0.6400	0.6500	0.6400	0.6500	0.6500	9,400
02 May 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
02 May 2024	0.008544 Dividend
30 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6315	-
29 Apr 2024	0.6400	0.6400	0.6350	0.6400	0.6315	8,500
26 Apr 2024	0.6050	0.6500	0.6050	0.6500	0.6413	11,500
25 Apr 2024	0.5900	0.6050	0.5800	0.6050	0.5969	20,600
24 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
23 Apr 2024	0.5900	0.6100	0.5900	0.6100	0.6019	600
22 Apr 2024	0.5900	0.5950	0.5900	0.5950	0.5871	22,400
19 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
18 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
17 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
16 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
15 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
12 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
11 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6019	-
09 Apr 2024	0.6000	0.6100	0.6000	0.6100	0.6019	14,800
08 Apr 2024	0.5850	0.6000	0.5850	0.6000	0.5920	16,500
05 Apr 2024	0.5350	0.5850	0.5350	0.5850	0.5772	2,800
04 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5821	1,200
03 Apr 2024	0.5850	0.5900	0.5500	0.5500	0.5427	9,600
02 Apr 2024	0.5400	0.5800	0.5400	0.5800	0.5723	5,500
01 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
28 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	1,100
27 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
26 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
25 Mar 2024	0.5950	0.6000	0.5950	0.6000	0.5920	1,000
22 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5427	1,100
21 Mar 2024	0.6000	0.6000	0.5150	0.5900	0.5821	12,500
20 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5525	-
19 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5525	1,300
18 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
15 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	1,200
14 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	1,000
13 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
12 Mar 2024	0.5950	0.6000	0.5950	0.6000	0.5920	1,000
11 Mar 2024	0.5800	0.5950	0.5800	0.5950	0.5871	700
08 Mar 2024	0.5700	0.5750	0.5700	0.5750	0.5673	2,000
07 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5673	-
06 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5673	1,000
05 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5723	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,949.47+2,220.49(+3.38%)

CMC Crypto 2001,375.38+44.78(+3.36%)

Sim Leisure Group Ltd. (URR.SI)

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
67,949.47
+2,220.49(+3.38%)

CMC Crypto 200
1,375.38
+44.78(+3.36%)