Singapore markets closed

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.00000.0000 (0.00%)
At close: 08:58AM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.00001.00001.00001.00001.0000-
25 Jul 20241.02001.02000.99001.00001.00009,900
24 Jul 20241.03001.03001.03001.03001.0300-
23 Jul 20241.03001.03001.03001.03001.0300-
22 Jul 20241.02001.03001.02001.03001.030021,300
19 Jul 20241.02001.03001.00001.02001.020016,200
18 Jul 20241.02001.02001.01001.02001.02002,200
17 Jul 20241.02001.02001.02001.02001.02001,000
16 Jul 20240.99501.00000.99500.99500.995025,600
15 Jul 20240.99500.99500.99500.99500.995010,000
12 Jul 20240.99001.00000.99001.00001.000012,000
11 Jul 20240.99000.99000.99000.99000.99005,000
10 Jul 20240.99501.00000.99501.00001.000010,500
09 Jul 20240.98501.00000.98501.00001.000013,200
08 Jul 20240.99000.99000.98500.98500.985011,000
05 Jul 20240.99001.00000.97001.00001.000026,400
04 Jul 20240.96000.99000.96000.99000.990013,100
03 Jul 20240.95500.96000.95500.95500.955014,000
02 Jul 20240.94000.95500.94000.95500.95507,100
01 Jul 20240.96000.96000.94500.94500.94503,500
28 Jun 20240.95000.96000.95000.96000.960011,100
27 Jun 20240.95000.95000.95000.95000.950031,300
26 Jun 20240.96000.96000.95000.95000.950028,800
25 Jun 20240.95500.96000.95000.96000.960062,800
24 Jun 20240.95000.95000.95000.95000.9500-
21 Jun 20240.94000.95000.94000.95000.950034,800
20 Jun 20240.91500.92000.91500.92000.92001,200
19 Jun 20240.91000.91000.91000.91000.91001,000
18 Jun 20240.93000.93000.87000.87500.87502,200
14 Jun 20240.87500.87500.87500.87500.87502,700
13 Jun 20240.86000.90000.85000.85000.850038,900
12 Jun 20240.81000.86000.81000.85000.850088,400
11 Jun 20240.80500.81000.80000.80000.800040,300
10 Jun 20240.79000.79000.79000.79000.790061,700
07 Jun 20240.80000.80000.80000.80000.800012,200
06 Jun 20240.75000.80000.75000.80000.800057,500
05 Jun 20240.73500.74000.72000.73500.735022,300
04 Jun 20240.75000.75000.72500.73500.735014,100
03 Jun 20240.71500.71500.71500.71500.7150-
31 May 20240.71500.71500.71500.71500.7150200
30 May 20240.71500.71500.71500.71500.71505,000
29 May 20240.71000.71000.71000.71000.7100-
28 May 20240.70000.71000.70000.71000.710011,100
27 May 20240.72000.72000.71500.71500.7150300
24 May 20240.71500.72000.71500.71500.715011,500
23 May 20240.71000.72000.71000.71000.710035,800
21 May 20240.71000.71000.71000.71000.7100-
20 May 20240.71000.71000.71000.71000.710019,400
17 May 20240.71000.71000.71000.71000.71005,000
16 May 20240.71000.71000.70000.70500.705022,300
15 May 20240.71000.71000.70500.71000.71005,400
14 May 20240.70000.70500.70000.70500.705061,000
13 May 20240.71000.71000.70000.70000.700050,000
10 May 20240.67000.70000.67000.70000.700070,400
09 May 20240.67000.67000.67000.67000.6700-
08 May 20240.66000.67000.66000.67000.670031,000
07 May 20240.66000.66000.66000.66000.660029,000
06 May 20240.65000.65000.65000.65000.65003,900
03 May 20240.64000.65000.64000.65000.65009,400
02 May 20240.64000.64000.64000.64000.6400-
02 May 20240.008544 Dividend
30 Apr 20240.64000.64000.64000.64000.6315-
29 Apr 20240.64000.64000.63500.64000.63158,500
26 Apr 20240.60500.65000.60500.65000.641311,500
25 Apr 20240.59000.60500.58000.60500.596920,600
24 Apr 20240.61000.61000.61000.61000.6019-
23 Apr 20240.59000.61000.59000.61000.6019600
22 Apr 20240.59000.59500.59000.59500.587122,400
19 Apr 20240.61000.61000.61000.61000.6019-
18 Apr 20240.61000.61000.61000.61000.6019-
17 Apr 20240.61000.61000.61000.61000.6019-
16 Apr 20240.61000.61000.61000.61000.6019-
15 Apr 20240.61000.61000.61000.61000.6019-
12 Apr 20240.61000.61000.61000.61000.6019-
11 Apr 20240.61000.61000.61000.61000.6019-
09 Apr 20240.60000.61000.60000.61000.601914,800
08 Apr 20240.58500.60000.58500.60000.592016,500
05 Apr 20240.53500.58500.53500.58500.57722,800
04 Apr 20240.59000.59000.59000.59000.58211,200
03 Apr 20240.58500.59000.55000.55000.54279,600
02 Apr 20240.54000.58000.54000.58000.57235,500
01 Apr 20240.60000.60000.60000.60000.5920-
28 Mar 20240.60000.60000.60000.60000.59201,100
27 Mar 20240.60000.60000.60000.60000.5920-
26 Mar 20240.60000.60000.60000.60000.5920-
25 Mar 20240.59500.60000.59500.60000.59201,000
22 Mar 20240.55000.55000.55000.55000.54271,100
21 Mar 20240.60000.60000.51500.59000.582112,500
20 Mar 20240.56000.56000.56000.56000.5525-
19 Mar 20240.56000.56000.56000.56000.55251,300
18 Mar 20240.60000.60000.60000.60000.5920-
15 Mar 20240.60000.60000.60000.60000.59201,200
14 Mar 20240.60000.60000.60000.60000.59201,000
13 Mar 20240.60000.60000.60000.60000.5920-
12 Mar 20240.59500.60000.59500.60000.59201,000
11 Mar 20240.58000.59500.58000.59500.5871700
08 Mar 20240.57000.57500.57000.57500.56732,000
07 Mar 20240.57500.57500.57500.57500.5673-
06 Mar 20240.57500.57500.57500.57500.56731,000
05 Mar 20240.58000.58000.58000.58000.5723-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...