Singapore markets closed

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8750+0.0250 (+2.94%)
At close: 02:10PM SGT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
04 Mar 20240.60000.60000.51000.58000.572312,600
01 Mar 20240.53500.57500.51000.52000.513110,500
29 Feb 20240.59500.59500.54000.58500.5772700
28 Feb 20240.60000.60000.60000.60000.5920200
27 Feb 20240.53000.56500.50500.56500.557514,000
26 Feb 20240.56500.56500.50000.56500.557538,500
23 Feb 20240.60000.60000.60000.60000.5920-
22 Feb 20240.60000.60000.60000.60000.5920-
21 Feb 20240.60000.60000.60000.60000.59203,000
20 Feb 20240.58000.60000.58000.60000.59209,800
19 Feb 20240.58000.58000.58000.58000.5723200
16 Feb 20240.55500.55500.52500.54000.532817,200
15 Feb 20240.58000.58000.58000.58000.5723-
14 Feb 20240.58000.58000.58000.58000.5723-
13 Feb 20240.58000.58000.58000.58000.5723-
09 Feb 20240.58000.58000.58000.58000.5723-
08 Feb 20240.58000.58000.58000.58000.5723-
07 Feb 20240.56000.58000.56000.58000.57232,000
06 Feb 20240.57500.57500.53500.53500.5279400
05 Feb 20240.58000.58000.58000.58000.572320,000
02 Feb 20240.55000.55500.55000.55500.5476400
01 Feb 20240.54000.54000.54000.54000.5328200
31 Jan 20240.54500.54500.52500.53500.527914,200
30 Jan 20240.55000.55000.55000.55000.5427200
29 Jan 20240.55500.55500.54500.54500.53771,200
26 Jan 20240.54500.54500.54500.54500.53772,500
25 Jan 20240.53500.53500.53500.53500.5279200
24 Jan 20240.54000.54000.54000.54000.5328500
23 Jan 20240.53500.53500.52500.52500.51805,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...