Yahoo

Mail

Singapore markets close in 6 hours 54 minutes

Straits Times Index
3,199.97
-0.06(-0.00%)
Nikkei
32,105.36
-266.54(-0.82%)
Hang Seng
17,533.82
-78.05(-0.44%)
FTSE 100
7,593.22
-32.50(-0.43%)
Bitcoin USD
26,450.79
+202.61(+0.77%)
CMC Crypto 200
567.01
+4.36(+0.78%)

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3800

0.0000

(0.00%)

As of 09:44AM SGT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.3800	0.3800	0.3800	0.3800	0.3800	14,000
27 Sept 2023	0.3800	0.3800	0.3800	0.3800	0.3800	18,000
26 Sept 2023	0.3850	0.3850	0.3850	0.3850	0.3850	36,500
25 Sept 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Sept 2023	0.3750	0.3850	0.3750	0.3850	0.3850	42,500
21 Sept 2023	0.3850	0.3900	0.3700	0.3750	0.3750	34,000
20 Sept 2023	0.3850	0.3850	0.3850	0.3850	0.3850	14,000
19 Sept 2023	0.3800	0.3850	0.3800	0.3850	0.3850	24,000
18 Sept 2023	0.3900	0.3900	0.3750	0.3850	0.3850	15,700
15 Sept 2023	0.3850	0.3850	0.3850	0.3850	0.3850	18,000
14 Sept 2023	0.3850	0.3850	0.3850	0.3850	0.3850	20,000
13 Sept 2023	0.3850	0.3850	0.3800	0.3800	0.3800	19,000
12 Sept 2023	0.3850	0.3900	0.3850	0.3900	0.3900	33,000
11 Sept 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
08 Sept 2023	0.3900	0.3950	0.3900	0.3950	0.3950	13,000
07 Sept 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
06 Sept 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
05 Sept 2023	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
04 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
31 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	30,000
30 Aug 2023	0.3950	0.3950	0.3900	0.3900	0.3900	5,000
29 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
28 Aug 2023	0.3900	0.3950	0.3900	0.3950	0.3950	71,000
25 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
24 Aug 2023	0.3850	0.3900	0.3850	0.3900	0.3900	1,100
23 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
21 Aug 2023	0.3800	0.3900	0.3800	0.3900	0.3900	15,000
18 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
17 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
16 Aug 2023	0.3800	0.3900	0.3800	0.3900	0.3900	5,000
15 Aug 2023	0.3850	0.4100	0.3600	0.3800	0.3800	95,800
14 Aug 2023	0.4200	0.4300	0.4100	0.4100	0.4100	95,500
11 Aug 2023	0.4350	0.4350	0.4300	0.4350	0.4350	3,000
10 Aug 2023	0.4200	0.4300	0.4200	0.4300	0.4300	109,000
08 Aug 2023	0.4100	0.4200	0.4100	0.4200	0.4200	34,500
07 Aug 2023	0.4100	0.4150	0.4050	0.4100	0.4100	2,500
04 Aug 2023	0.4050	0.4100	0.4050	0.4100	0.4100	33,100
03 Aug 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
02 Aug 2023	0.4050	0.4050	0.4050	0.4050	0.4050	1,000
01 Aug 2023	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
31 Jul 2023	0.4050	0.4100	0.3950	0.4100	0.4100	58,000
28 Jul 2023	0.4050	0.4050	0.4050	0.4050	0.4050	6,000
27 Jul 2023	0.4000	0.4050	0.4000	0.4050	0.4050	49,100
26 Jul 2023	0.4100	0.4100	0.4100	0.4100	0.4100	17,300
25 Jul 2023	0.4100	0.4150	0.4100	0.4150	0.4150	15,100
24 Jul 2023	0.4050	0.4100	0.4050	0.4100	0.4100	35,000
21 Jul 2023	0.4000	0.4050	0.4000	0.4050	0.4050	22,800
20 Jul 2023	0.4000	0.4050	0.4000	0.4000	0.4000	11,000
19 Jul 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
18 Jul 2023	0.4000	0.4050	0.4000	0.4050	0.4050	1,000
17 Jul 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
14 Jul 2023	0.3700	0.4000	0.3700	0.4000	0.4000	64,600
13 Jul 2023	0.3550	0.3700	0.3550	0.3700	0.3700	49,000
12 Jul 2023	0.3300	0.3500	0.3300	0.3500	0.3500	16,000
11 Jul 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Jul 2023	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
07 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
05 Jul 2023	0.3500	0.3600	0.3300	0.3600	0.3600	38,800
04 Jul 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
03 Jul 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 Jun 2023	0.3450	0.3500	0.3450	0.3500	0.3500	13,000
28 Jun 2023	0.3450	0.3500	0.3400	0.3400	0.3400	18,000
27 Jun 2023	0.3400	0.3450	0.3400	0.3450	0.3450	10,000
26 Jun 2023	0.3300	0.3300	0.3300	0.3300	0.3300	30,000
23 Jun 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Jun 2023	0.3300	0.3300	0.3300	0.3300	0.3300	8,000
21 Jun 2023	0.3350	0.3400	0.3350	0.3400	0.3400	25,100
20 Jun 2023	0.3400	0.3400	0.3400	0.3400	0.3400	26,000
19 Jun 2023	0.3300	0.3500	0.3300	0.3400	0.3400	156,100
16 Jun 2023	0.3100	0.3250	0.3100	0.3250	0.3250	78,900
15 Jun 2023	0.3050	0.3100	0.3050	0.3100	0.3100	42,100
14 Jun 2023	0.3100	0.3100	0.3000	0.3000	0.3000	25,300
13 Jun 2023	0.3050	0.3100	0.3050	0.3100	0.3100	63,900
12 Jun 2023	0.3000	0.3050	0.3000	0.3050	0.3050	30,000
09 Jun 2023	0.2950	0.2950	0.2850	0.2850	0.2850	11,000
08 Jun 2023	0.2750	0.2950	0.2750	0.2950	0.2950	31,000
07 Jun 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
06 Jun 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
05 Jun 2023	0.2950	0.3000	0.2950	0.2950	0.2950	64,800
01 Jun 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
29 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
26 May 2023	0.2900	0.3000	0.2900	0.2900	0.2900	134,100
25 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
24 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
23 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
22 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	30,000
19 May 2023	0.2850	0.2950	0.2850	0.2950	0.2950	14,000
18 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
17 May 2023	0.2850	0.2950	0.2850	0.2950	0.2950	20,000
16 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	12,500
15 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
12 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
11 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
10 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
10 May 2023	0.01496 Dividend
09 May 2023	0.2950	0.2950	0.2950	0.2950	0.2800	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,199.97-0.06(-0.00%)

Nikkei32,105.36-266.54(-0.82%)

Hang Seng17,533.82-78.05(-0.44%)

FTSE 1007,593.22-32.50(-0.43%)

Bitcoin USD26,450.79+202.61(+0.77%)

CMC Crypto 200567.01+4.36(+0.78%)

Sim Leisure Group Ltd. (URR.SI)

Straits Times Index
3,199.97
-0.06(-0.00%)

Nikkei
32,105.36
-266.54(-0.82%)

Hang Seng
17,533.82
-78.05(-0.44%)

FTSE 100
7,593.22
-32.50(-0.43%)

Bitcoin USD
26,450.79
+202.61(+0.77%)

CMC Crypto 200
567.01
+4.36(+0.78%)