Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
64,078.95
+363.50(+0.57%)
CMC Crypto 200
1,386.83
+74.20(+5.65%)

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6500

0.0000

(0.00%)

At close: 03:57PM SGT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
04 Mar 2024	0.6000	0.6000	0.5100	0.5800	0.5723	12,600
01 Mar 2024	0.5350	0.5750	0.5100	0.5200	0.5131	10,500
29 Feb 2024	0.5950	0.5950	0.5400	0.5850	0.5772	700
28 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.5920	200
27 Feb 2024	0.5300	0.5650	0.5050	0.5650	0.5575	14,000
26 Feb 2024	0.5650	0.5650	0.5000	0.5650	0.5575	38,500
23 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
22 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.5920	-
21 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.5920	3,000
20 Feb 2024	0.5800	0.6000	0.5800	0.6000	0.5920	9,800
19 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	200
16 Feb 2024	0.5550	0.5550	0.5250	0.5400	0.5328	17,200
15 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	-
14 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	-
13 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	-
09 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	-
08 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	-
07 Feb 2024	0.5600	0.5800	0.5600	0.5800	0.5723	2,000
06 Feb 2024	0.5750	0.5750	0.5350	0.5350	0.5279	400
05 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5723	20,000
02 Feb 2024	0.5500	0.5550	0.5500	0.5550	0.5476	400
01 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5328	200
31 Jan 2024	0.5450	0.5450	0.5250	0.5350	0.5279	14,200
30 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5427	200
29 Jan 2024	0.5550	0.5550	0.5450	0.5450	0.5377	1,200
26 Jan 2024	0.5450	0.5450	0.5450	0.5450	0.5377	2,500
25 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5279	200
24 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5328	500
23 Jan 2024	0.5350	0.5350	0.5250	0.5250	0.5180	5,000
22 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5279	3,000
19 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5229	-
18 Jan 2024	0.5450	0.5450	0.5300	0.5300	0.5229	27,700
17 Jan 2024	0.5250	0.5350	0.5250	0.5350	0.5279	1,800
16 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5131	3,000
15 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5229	-
12 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5229	10,000
11 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5229	-
10 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5229	100
09 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5229	2,200
08 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5131	1,000
05 Jan 2024	0.4700	0.5150	0.4700	0.5150	0.5081	29,000
04 Jan 2024	0.5150	0.5150	0.5150	0.5150	0.5081	1,000
03 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5032	-
02 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5032	-
29 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.5032	-
28 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.5032	193,900
27 Dec 2023	0.5200	0.5300	0.5200	0.5200	0.5131	150,800
26 Dec 2023	0.5150	0.5200	0.5150	0.5200	0.5131	123,000
22 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5131	-
21 Dec 2023	0.5200	0.5300	0.5200	0.5200	0.5131	142,000
20 Dec 2023	0.5150	0.5200	0.5150	0.5200	0.5131	2,900
19 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4884	2,700
18 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5131	-
15 Dec 2023	0.5200	0.5200	0.5100	0.5200	0.5131	2,300
14 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4835	45,000
13 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4785	-
12 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4785	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD64,078.95+363.50(+0.57%)

CMC Crypto 2001,386.83+74.20(+5.65%)

Sim Leisure Group Ltd. (URR.SI)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
64,078.95
+363.50(+0.57%)

CMC Crypto 200
1,386.83
+74.20(+5.65%)