Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,808.58
+511.43(+1.34%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4600

0.0000

(0.00%)

At close: 03:17PM SGT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 Nov 2023	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
29 Nov 2023	0.4050	0.4550	0.4050	0.4550	0.4550	25,100
28 Nov 2023	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
27 Nov 2023	0.3950	0.3950	0.3950	0.3950	0.3950	36,000
24 Nov 2023	0.3900	0.3950	0.3900	0.3950	0.3950	8,300
23 Nov 2023	0.3950	0.3950	0.3900	0.3900	0.3900	18,800
22 Nov 2023	0.3900	0.3950	0.3900	0.3950	0.3950	20,500
21 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
20 Nov 2023	0.3850	0.3850	0.3700	0.3700	0.3700	4,100
17 Nov 2023	0.3800	0.3850	0.3800	0.3850	0.3850	31,900
16 Nov 2023	0.3800	0.3800	0.3700	0.3700	0.3700	18,900
15 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
14 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
10 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
09 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
07 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
06 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
03 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
02 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
01 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
31 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	19,900
30 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
27 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
24 Oct 2023	0.3850	0.3850	0.3800	0.3800	0.3800	4,000
23 Oct 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
20 Oct 2023	0.3700	0.3850	0.3700	0.3850	0.3850	3,900
19 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
18 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
17 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
16 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	30,100
13 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
12 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
11 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	33,000
09 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Oct 2023	0.3700	0.3700	0.3600	0.3600	0.3600	27,000
04 Oct 2023	0.3800	0.3800	0.3600	0.3600	0.3600	48,000
03 Oct 2023	0.3800	0.3850	0.3800	0.3850	0.3850	5,000
02 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
29 Sept 2023	0.3800	0.3850	0.3800	0.3800	0.3800	39,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,808.58+511.43(+1.34%)

CMC Crypto 200802.76+11.20(+1.41%)

Sim Leisure Group Ltd. (URR.SI)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,808.58
+511.43(+1.34%)

CMC Crypto 200
802.76
+11.20(+1.41%)