Singapore markets close in 6 hours 54 minutes

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.38000.0000 (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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.38000.38000.38000.38000.380014,000
27 Sept 20230.38000.38000.38000.38000.380018,000
26 Sept 20230.38500.38500.38500.38500.385036,500
25 Sept 20230.38500.38500.38500.38500.3850-
22 Sept 20230.37500.38500.37500.38500.385042,500
21 Sept 20230.38500.39000.37000.37500.375034,000
20 Sept 20230.38500.38500.38500.38500.385014,000
19 Sept 20230.38000.38500.38000.38500.385024,000
18 Sept 20230.39000.39000.37500.38500.385015,700
15 Sept 20230.38500.38500.38500.38500.385018,000
14 Sept 20230.38500.38500.38500.38500.385020,000
13 Sept 20230.38500.38500.38000.38000.380019,000
12 Sept 20230.38500.39000.38500.39000.390033,000
11 Sept 20230.39000.39000.39000.39000.39004,000
08 Sept 20230.39000.39500.39000.39500.395013,000
07 Sept 20230.39000.39000.39000.39000.39003,000
06 Sept 20230.39500.39500.39500.39500.3950-
05 Sept 20230.39500.39500.39500.39500.39501,000
04 Sept 20230.35000.35000.35000.35000.350010,000
31 Aug 20230.39000.39000.39000.39000.390030,000
30 Aug 20230.39500.39500.39000.39000.39005,000
29 Aug 20230.39000.39000.39000.39000.39005,000
28 Aug 20230.39000.39500.39000.39500.395071,000
25 Aug 20230.39000.39000.39000.39000.39001,000
24 Aug 20230.38500.39000.38500.39000.39001,100
23 Aug 20230.38000.38000.38000.38000.3800-
22 Aug 20230.38000.38000.38000.38000.38001,000
21 Aug 20230.38000.39000.38000.39000.390015,000
18 Aug 20230.39000.39000.39000.39000.3900-
17 Aug 20230.39000.39000.39000.39000.3900-
16 Aug 20230.38000.39000.38000.39000.39005,000
15 Aug 20230.38500.41000.36000.38000.380095,800
14 Aug 20230.42000.43000.41000.41000.410095,500
11 Aug 20230.43500.43500.43000.43500.43503,000
10 Aug 20230.42000.43000.42000.43000.4300109,000
08 Aug 20230.41000.42000.41000.42000.420034,500
07 Aug 20230.41000.41500.40500.41000.41002,500
04 Aug 20230.40500.41000.40500.41000.410033,100
03 Aug 20230.41000.41000.41000.41000.41001,000
02 Aug 20230.40500.40500.40500.40500.40501,000
01 Aug 20230.41000.41000.41000.41000.41005,000
31 Jul 20230.40500.41000.39500.41000.410058,000
28 Jul 20230.40500.40500.40500.40500.40506,000
27 Jul 20230.40000.40500.40000.40500.405049,100
26 Jul 20230.41000.41000.41000.41000.410017,300
25 Jul 20230.41000.41500.41000.41500.415015,100
24 Jul 20230.40500.41000.40500.41000.410035,000
21 Jul 20230.40000.40500.40000.40500.405022,800
20 Jul 20230.40000.40500.40000.40000.400011,000
19 Jul 20230.40500.40500.40500.40500.4050-
18 Jul 20230.40000.40500.40000.40500.40501,000
17 Jul 20230.40000.40000.40000.40000.40003,000
14 Jul 20230.37000.40000.37000.40000.400064,600
13 Jul 20230.35500.37000.35500.37000.370049,000
12 Jul 20230.33000.35000.33000.35000.350016,000
11 Jul 20230.35000.35000.35000.35000.3500-
10 Jul 20230.35000.35000.35000.35000.35005,000
07 Jul 20230.36000.36000.36000.36000.3600-
06 Jul 20230.36000.36000.36000.36000.36001,000
05 Jul 20230.35000.36000.33000.36000.360038,800
04 Jul 20230.35000.35000.35000.35000.35001,000
03 Jul 20230.35000.35000.35000.35000.3500-
30 Jun 20230.34500.35000.34500.35000.350013,000
28 Jun 20230.34500.35000.34000.34000.340018,000
27 Jun 20230.34000.34500.34000.34500.345010,000
26 Jun 20230.33000.33000.33000.33000.330030,000
23 Jun 20230.33000.33000.33000.33000.3300-
22 Jun 20230.33000.33000.33000.33000.33008,000
21 Jun 20230.33500.34000.33500.34000.340025,100
20 Jun 20230.34000.34000.34000.34000.340026,000
19 Jun 20230.33000.35000.33000.34000.3400156,100
16 Jun 20230.31000.32500.31000.32500.325078,900
15 Jun 20230.30500.31000.30500.31000.310042,100
14 Jun 20230.31000.31000.30000.30000.300025,300
13 Jun 20230.30500.31000.30500.31000.310063,900
12 Jun 20230.30000.30500.30000.30500.305030,000
09 Jun 20230.29500.29500.28500.28500.285011,000
08 Jun 20230.27500.29500.27500.29500.295031,000
07 Jun 20230.29500.29500.29500.29500.2950-
06 Jun 20230.29500.29500.29500.29500.2950-
05 Jun 20230.29500.30000.29500.29500.295064,800
01 Jun 20230.30000.30000.30000.30000.3000-
31 May 20230.30000.30000.30000.30000.3000-
30 May 20230.30000.30000.30000.30000.300020,000
29 May 20230.29000.29000.29000.29000.2900-
26 May 20230.29000.30000.29000.29000.2900134,100
25 May 20230.29500.29500.29500.29500.2950-
24 May 20230.29500.29500.29500.29500.2950-
23 May 20230.29500.29500.29500.29500.2950-
22 May 20230.29500.29500.29500.29500.295030,000
19 May 20230.28500.29500.28500.29500.295014,000
18 May 20230.29500.29500.29500.29500.2950-
17 May 20230.28500.29500.28500.29500.295020,000
16 May 20230.29000.29000.29000.29000.290012,500
15 May 20230.29500.29500.29500.29500.2950-
12 May 20230.29500.29500.29500.29500.2950-
11 May 20230.29500.29500.29500.29500.2950-
10 May 20230.29500.29500.29500.29500.2950-
10 May 20230.01496 Dividend
09 May 20230.29500.29500.29500.29500.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...