Yahoo

Mail

Singapore markets open in 4 hours 18 minutes

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,951.57
+34.93(+0.89%)
Dow
32,244.58
+382.60(+1.20%)
Nasdaq
11,675.54
+45.02(+0.39%)
Bitcoin USD
27,927.77
+41.19(+0.15%)
CMC Crypto 200
606.66
+6.99(+1.16%)

Yeo Hiap Seng Limited (Y03.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6700

0.0000

(0.00%)

At close: 04:41PM SGT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
17 Mar 2023	0.6650	0.6700	0.6600	0.6700	0.6700	18,300
16 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2,900
15 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	3,100
14 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
13 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
10 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
09 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
08 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
07 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	10,200
06 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	400
03 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
02 Mar 2023	0.7000	0.7000	0.6750	0.7000	0.7000	2,200
01 Mar 2023	0.6950	0.6950	0.6800	0.6800	0.6800	4,900
28 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
27 Feb 2023	0.6850	0.6850	0.6800	0.6850	0.6850	3,100
24 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6850	1,900
23 Feb 2023	0.6900	0.6900	0.6850	0.6850	0.6850	2,600
22 Feb 2023	0.6900	0.6900	0.6900	0.6900	0.6900	100
21 Feb 2023	0.6900	0.6900	0.6800	0.6800	0.6800	200
20 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
17 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
16 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
15 Feb 2023	0.7000	0.7000	0.6850	0.6850	0.6850	5,200
14 Feb 2023	0.7050	0.7050	0.7000	0.7000	0.7000	7,600
13 Feb 2023	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
10 Feb 2023	0.7000	0.7000	0.6750	0.6950	0.6950	24,200
09 Feb 2023	0.6750	0.6750	0.6750	0.6750	0.6750	-
08 Feb 2023	0.6750	0.6750	0.6750	0.6750	0.6750	600
07 Feb 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
06 Feb 2023	0.6900	0.6900	0.6750	0.6800	0.6800	14,600
03 Feb 2023	0.6900	0.6900	0.6900	0.6900	0.6900	5,100
02 Feb 2023	0.7200	0.7200	0.6750	0.6750	0.6750	23,300
01 Feb 2023	0.6900	0.7100	0.6900	0.7000	0.7000	12,500
31 Jan 2023	0.6900	0.6900	0.6850	0.6850	0.6850	200
30 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
27 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6650	5,500
26 Jan 2023	0.6600	0.6600	0.6600	0.6600	0.6600	200
25 Jan 2023	0.6600	0.6600	0.6600	0.6600	0.6600	1,100
20 Jan 2023	0.6800	0.6800	0.6600	0.6700	0.6700	10,400
19 Jan 2023	0.6750	0.6800	0.6750	0.6800	0.6800	300
18 Jan 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
17 Jan 2023	0.6650	0.6650	0.6600	0.6600	0.6600	1,100
16 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6650	200
13 Jan 2023	0.6700	0.6700	0.6700	0.6700	0.6700	9,000
12 Jan 2023	0.6850	0.6850	0.6600	0.6700	0.6700	7,600
11 Jan 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
10 Jan 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
09 Jan 2023	0.6950	0.6950	0.6850	0.6850	0.6850	2,400
06 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,100
05 Jan 2023	0.6900	0.6900	0.6800	0.6800	0.6800	28,700
04 Jan 2023	0.6800	0.6850	0.6800	0.6850	0.6850	14,700
03 Jan 2023	0.6750	0.6750	0.6750	0.6750	0.6750	1,100
30 Dec 2022	0.6750	0.6750	0.6750	0.6750	0.6750	-
29 Dec 2022	0.6750	0.6750	0.6750	0.6750	0.6750	10,000
28 Dec 2022	0.6500	0.6500	0.6500	0.6500	0.6500	800
27 Dec 2022	0.6700	0.6700	0.6500	0.6500	0.6500	1,300
23 Dec 2022	0.6700	0.6700	0.6650	0.6700	0.6700	20,500
22 Dec 2022	0.6600	0.6600	0.6600	0.6600	0.6600	200
21 Dec 2022	0.6700	0.6900	0.6700	0.6700	0.6700	11,700
20 Dec 2022	0.6400	0.6400	0.6350	0.6350	0.6350	4,400
19 Dec 2022	0.6450	0.6500	0.6450	0.6450	0.6450	15,700
16 Dec 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
15 Dec 2022	0.6500	0.6650	0.6500	0.6500	0.6500	11,800
14 Dec 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
13 Dec 2022	0.6350	0.6600	0.6350	0.6600	0.6600	12,000
12 Dec 2022	0.6500	0.6500	0.6400	0.6400	0.6400	17,800
09 Dec 2022	0.6400	0.6400	0.6400	0.6400	0.6400	5,000
08 Dec 2022	0.6400	0.6400	0.6350	0.6350	0.6350	5,600
07 Dec 2022	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
06 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	8,000
05 Dec 2022	0.6400	0.6700	0.6400	0.6700	0.6700	16,000
02 Dec 2022	0.6450	0.6450	0.6400	0.6400	0.6400	5,400
01 Dec 2022	0.6450	0.6450	0.6450	0.6450	0.6450	200
30 Nov 2022	0.6500	0.6500	0.6450	0.6450	0.6450	400
29 Nov 2022	0.6500	0.6500	0.6400	0.6400	0.6400	1,700
28 Nov 2022	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
25 Nov 2022	0.6700	0.6700	0.6700	0.6700	0.6700	25,600
24 Nov 2022	0.6850	0.6850	0.6850	0.6850	0.6850	-
23 Nov 2022	0.6850	0.6850	0.6850	0.6850	0.6850	3,500
22 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
21 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
18 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
17 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
16 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
15 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
14 Nov 2022	0.6450	0.6800	0.6400	0.6800	0.6800	5,100
11 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	100
10 Nov 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
09 Nov 2022	0.6600	0.6600	0.6500	0.6500	0.6500	11,600
08 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	11,000
07 Nov 2022	0.6450	0.6450	0.6450	0.6450	0.6450	-
04 Nov 2022	0.6450	0.6450	0.6450	0.6450	0.6450	21,800
03 Nov 2022	0.6400	0.6450	0.6350	0.6450	0.6450	80,800
02 Nov 2022	0.6450	0.6450	0.6450	0.6450	0.6450	5,000
01 Nov 2022	0.6700	0.6700	0.6700	0.6700	0.6700	500
31 Oct 2022	0.6750	0.6750	0.6400	0.6700	0.6700	252,700
28 Oct 2022	0.6800	0.6850	0.6700	0.6700	0.6700	117,400
27 Oct 2022	0.6850	0.6850	0.6850	0.6850	0.6850	100
26 Oct 2022	0.6850	0.6850	0.6850	0.6850	0.6850	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,951.57+34.93(+0.89%)

Dow32,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

Bitcoin USD27,927.77+41.19(+0.15%)

CMC Crypto 200606.66+6.99(+1.16%)

Yeo Hiap Seng Limited (Y03.SI)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,951.57
+34.93(+0.89%)

Dow
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

Bitcoin USD
27,927.77
+41.19(+0.15%)

CMC Crypto 200
606.66
+6.99(+1.16%)