Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,122.28
+43.42(+0.54%)
Bitcoin USD
63,935.78
+841.71(+1.33%)
CMC Crypto 200
1,379.88
-16.66(-1.19%)

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6500

+0.0450

(+7.44%)

At close: 04:44PM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6050	0.6500	0.6050	0.6500	0.6500	11,500
25 Apr 2024	0.5900	0.6050	0.5800	0.6050	0.6050	20,600
24 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
23 Apr 2024	0.5900	0.6100	0.5900	0.6100	0.6100	600
22 Apr 2024	0.5900	0.5950	0.5900	0.5950	0.5950	22,400
19 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
18 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
17 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
16 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
11 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
09 Apr 2024	0.6000	0.6100	0.6000	0.6100	0.6100	14,800
08 Apr 2024	0.5850	0.6000	0.5850	0.6000	0.6000	16,500
05 Apr 2024	0.5350	0.5850	0.5350	0.5850	0.5850	2,800
04 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,200
03 Apr 2024	0.5850	0.5900	0.5500	0.5500	0.5500	9,600
02 Apr 2024	0.5400	0.5800	0.5400	0.5800	0.5800	5,500
01 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
28 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
27 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
26 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
25 Mar 2024	0.5950	0.6000	0.5950	0.6000	0.6000	1,000
22 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,100
21 Mar 2024	0.6000	0.6000	0.5150	0.5900	0.5900	12,500
20 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,300
18 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,200
14 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
13 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
12 Mar 2024	0.5950	0.6000	0.5950	0.6000	0.6000	1,000
11 Mar 2024	0.5800	0.5950	0.5800	0.5950	0.5950	700
08 Mar 2024	0.5700	0.5750	0.5700	0.5750	0.5750	2,000
07 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
06 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	1,000
05 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
04 Mar 2024	0.6000	0.6000	0.5100	0.5800	0.5800	12,600
01 Mar 2024	0.5350	0.5750	0.5100	0.5200	0.5200	10,500
29 Feb 2024	0.5950	0.5950	0.5400	0.5850	0.5850	700
28 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
27 Feb 2024	0.5300	0.5650	0.5050	0.5650	0.5650	14,000
26 Feb 2024	0.5650	0.5650	0.5000	0.5650	0.5650	38,500
23 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
22 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
21 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
20 Feb 2024	0.5800	0.6000	0.5800	0.6000	0.6000	9,800
19 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
16 Feb 2024	0.5550	0.5550	0.5250	0.5400	0.5400	17,200
15 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
14 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
13 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
09 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
08 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
07 Feb 2024	0.5600	0.5800	0.5600	0.5800	0.5800	2,000
06 Feb 2024	0.5750	0.5750	0.5350	0.5350	0.5350	400
05 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	20,000
02 Feb 2024	0.5500	0.5550	0.5500	0.5550	0.5550	400
01 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	200
31 Jan 2024	0.5450	0.5450	0.5250	0.5350	0.5350	14,200
30 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
29 Jan 2024	0.5550	0.5550	0.5450	0.5450	0.5450	1,200
26 Jan 2024	0.5450	0.5450	0.5450	0.5450	0.5450	2,500
25 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5350	200
24 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
23 Jan 2024	0.5350	0.5350	0.5250	0.5250	0.5250	5,000
22 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,000
19 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Jan 2024	0.5450	0.5450	0.5300	0.5300	0.5300	27,700
17 Jan 2024	0.5250	0.5350	0.5250	0.5350	0.5350	1,800
16 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
15 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
12 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
11 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
10 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	100
09 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,200
08 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
05 Jan 2024	0.4700	0.5150	0.4700	0.5150	0.5150	29,000
04 Jan 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,000
03 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
02 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
29 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
28 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.5100	193,900
27 Dec 2023	0.5200	0.5300	0.5200	0.5200	0.5200	150,800
26 Dec 2023	0.5150	0.5200	0.5150	0.5200	0.5200	123,000
22 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
21 Dec 2023	0.5200	0.5300	0.5200	0.5200	0.5200	142,000
20 Dec 2023	0.5150	0.5200	0.5150	0.5200	0.5200	2,900
19 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	2,700
18 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
15 Dec 2023	0.5200	0.5200	0.5100	0.5200	0.5200	2,300
14 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	45,000
13 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
12 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
11 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
08 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
07 Dec 2023	0.4600	0.4850	0.4600	0.4850	0.4850	2,600
06 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
05 Dec 2023	0.3800	0.4600	0.3800	0.4600	0.4600	1,200
04 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,122.28+43.42(+0.54%)

Bitcoin USD63,935.78+841.71(+1.33%)

CMC Crypto 2001,379.88-16.66(-1.19%)

Sim Leisure Group Ltd. (URR.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,122.28
+43.42(+0.54%)

Bitcoin USD
63,935.78
+841.71(+1.33%)

CMC Crypto 200
1,379.88
-16.66(-1.19%)