Singapore markets closed

Yeo Hiap Seng Limited (Y03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.88000.0000 (0.00%)
At close: 4:49PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.88000.88000.88000.88000.8800-
25 Nov 20210.90000.90000.88000.88000.88004,200
24 Nov 20210.90000.90000.90000.90000.9000100
23 Nov 20210.90000.90000.90000.90000.9000100
22 Nov 20210.88000.90000.88000.90000.90008,000
19 Nov 20210.88000.88500.87500.87500.87508,300
18 Nov 20210.89000.89500.88500.88500.885030,600
17 Nov 20210.87500.87500.87000.87500.87504,700
16 Nov 20210.89500.89500.89500.89500.8950-
15 Nov 20210.89000.89500.89000.89500.895010,000
12 Nov 20210.89000.89000.89000.89000.8900-
11 Nov 20210.87000.89000.87000.89000.890037,600
10 Nov 20210.87500.87500.87500.87500.8750-
09 Nov 20210.88500.89000.87500.87500.875028,000
08 Nov 20210.87500.87500.87000.87000.87001,300
05 Nov 20210.87500.87500.87500.87500.8750-
03 Nov 20210.87500.87500.87500.87500.8750-
02 Nov 20210.87500.88500.87500.87500.875017,300
01 Nov 20210.87500.87500.87500.87500.8750200
29 Oct 20210.87500.87500.86500.86500.865033,400
28 Oct 20210.87500.89500.87000.87000.870058,200
27 Oct 20210.87500.87500.87500.87500.87508,000
26 Oct 20210.89500.89500.87500.89500.89504,200
25 Oct 20210.87000.89500.87000.89500.895025,700
22 Oct 20210.87000.87000.87000.87000.870014,700
21 Oct 20210.88000.89500.87000.89500.895044,200
20 Oct 20210.86500.86500.86500.86500.8650-
19 Oct 20210.88000.88000.86500.86500.865017,200
18 Oct 20210.88000.88000.87000.87000.870022,100
15 Oct 20210.88000.88000.88000.88000.880017,000
14 Oct 20210.87000.88000.87000.88000.880038,400
13 Oct 20210.84000.86500.84000.86500.865040,000
12 Oct 20210.83500.85500.83500.85500.855027,900
11 Oct 20210.81500.84000.81500.84000.840017,300
08 Oct 20210.83500.83500.82000.82000.820036,600
07 Oct 20210.83000.84000.81000.84000.840046,300
06 Oct 20210.84000.84000.80500.84000.840031,000
05 Oct 20210.84000.86000.84000.84500.845017,100
04 Oct 20210.84500.84500.84500.84500.84501,100
01 Oct 20210.86000.86000.84500.86000.860016,800
30 Sep 20210.85000.86000.85000.86000.86005,100
29 Sep 20210.86000.86000.85000.85000.85004,800
28 Sep 20210.85000.85000.85000.85000.8500200
27 Sep 20210.85000.85000.85000.85000.8500-
24 Sep 20210.85000.85000.85000.85000.8500-
23 Sep 20210.86000.86000.85000.85000.850015,000
22 Sep 20210.87500.87500.87500.87500.8750-
21 Sep 20210.86000.87500.86000.87500.87505,100
20 Sep 20210.88000.88500.86000.86000.860016,500
17 Sep 20210.87500.87500.87500.87500.8750-
16 Sep 20210.87500.87500.87500.87500.8750-
15 Sep 20210.87500.87500.87500.87500.8750-
14 Sep 20210.87500.87500.87500.87500.8750-
13 Sep 20210.87500.87500.87500.87500.8750-
10 Sep 20210.87500.87500.87500.87500.87503,500
09 Sep 20210.85500.85500.85500.85500.8550-
08 Sep 20210.88000.88000.85500.85500.855020,000
07 Sep 20210.88500.88500.88000.88000.88006,200
06 Sep 20210.88500.88500.87500.88500.885010,500
03 Sep 20210.88500.88500.88500.88500.8850100
02 Sep 20210.86500.86500.86500.86500.8650-
01 Sep 20210.89000.89000.85500.86500.865016,000
31 Aug 20210.88000.88000.88000.88000.88004,100
30 Aug 20210.89000.89000.88000.89000.89003,400
27 Aug 20210.88000.88000.88000.88000.880010,000
26 Aug 20210.90500.90500.90500.90500.9050-
25 Aug 20210.90500.90500.90500.90500.9050-
24 Aug 20210.87500.90500.87500.90500.905010,600
23 Aug 20210.87000.89000.87000.89000.890014,000
20 Aug 20210.89000.89000.89000.89000.89005,000
19 Aug 20210.88500.88500.88500.88500.885011,200
18 Aug 20210.89000.89000.88500.88500.8850200
17 Aug 20210.90000.90000.89000.89000.89005,300
16 Aug 20210.90000.90500.90000.90000.900013,400
13 Aug 20210.89500.91500.88000.91000.910027,800
12 Aug 20210.90000.90000.90000.90000.90001,400
11 Aug 20210.90000.90000.88500.88500.88505,600
10 Aug 20210.90000.91000.90000.90000.90008,600
06 Aug 20210.89500.90000.89500.90000.90006,100
05 Aug 20210.88500.88500.87500.87500.875010,000
04 Aug 20210.90000.90000.90000.90000.9000100
03 Aug 20210.91500.91500.91500.91500.9150-
02 Aug 20210.90500.91500.90500.91500.91501,500
30 Jul 20210.89000.90000.87000.90000.900026,300
29 Jul 20210.88500.90000.88500.90000.900022,400
28 Jul 20210.88500.88500.88500.88500.8850-
27 Jul 20210.90000.90000.88500.88500.8850200
26 Jul 20210.89500.90000.89500.90000.90005,400
23 Jul 20210.88500.89500.88500.89500.89508,900
22 Jul 20210.88000.88000.88000.88000.8800-
21 Jul 20210.88000.88000.88000.88000.8800-
19 Jul 20210.90000.90000.86500.88000.8800101,100
16 Jul 20210.90500.90500.89500.90000.900026,100
15 Jul 20210.91000.91000.91000.91000.91007,000
14 Jul 20210.91000.91000.91000.91000.9100-
13 Jul 20210.91000.91000.91000.91000.9100100
12 Jul 20210.91000.91000.91000.91000.910015,400
09 Jul 20210.91500.92000.91000.91000.910010,600
08 Jul 20210.92000.92000.92000.92000.9200-
07 Jul 20210.91500.93000.91000.92000.920022,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...