Yahoo

Mail

Singapore markets close in 6 hours 22 minutes

Straits Times Index
3,207.80
+28.22(+0.89%)
Nikkei
26,648.84
-28.96(-0.11%)
Hang Seng
19,980.64
-190.63(-0.95%)
FTSE 100
7,522.75
+38.40(+0.51%)
BTC-USD
29,731.14
-274.27(-0.91%)
CMC Crypto 200
659.98
-11.02(-1.64%)

Yeo Hiap Seng Limited (Y03.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8350

0.0000

(0.00%)

As of 01:00PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	0.8350	0.8350	0.8350	0.8350	0.8350	1,800
24 May 2022	0.8300	0.8300	0.8100	0.8100	0.8100	11,200
23 May 2022	0.8400	0.8400	0.8250	0.8250	0.8250	24,100
20 May 2022	0.8250	0.8250	0.8250	0.8250	0.8250	-
19 May 2022	0.8300	0.8300	0.8200	0.8250	0.8250	20,700
18 May 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
17 May 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
13 May 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
12 May 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
11 May 2022	0.8300	0.8300	0.8300	0.8300	0.8300	2,200
10 May 2022	0.8850	0.8850	0.8850	0.8850	0.8850	-
10 May 2022	0.02 Dividend
09 May 2022	0.8750	0.8850	0.8750	0.8850	0.8650	7,800
06 May 2022	0.8850	0.8850	0.8850	0.8850	0.8650	-
05 May 2022	0.8850	0.8850	0.8850	0.8850	0.8650	-
04 May 2022	0.8850	0.8850	0.8850	0.8850	0.8650	500
29 Apr 2022	0.8800	0.8850	0.8800	0.8850	0.8650	2,500
28 Apr 2022	0.8700	0.8800	0.8700	0.8800	0.8601	8,000
27 Apr 2022	0.8600	0.8600	0.8550	0.8550	0.8357	3,300
26 Apr 2022	0.8700	0.8750	0.8700	0.8750	0.8552	6,300
25 Apr 2022	0.8500	0.8700	0.8500	0.8700	0.8503	1,900
22 Apr 2022	0.8500	0.8550	0.8500	0.8500	0.8308	9,800
21 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8308	1,600
20 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8308	2,500
19 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8406	-
18 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8406	4,500
14 Apr 2022	0.8550	0.8550	0.8500	0.8500	0.8308	1,300
13 Apr 2022	0.8550	0.8550	0.8550	0.8550	0.8357	3,900
12 Apr 2022	0.8750	0.8750	0.8550	0.8550	0.8357	6,000
11 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8406	-
08 Apr 2022	0.8700	0.8700	0.8600	0.8600	0.8406	19,100
07 Apr 2022	0.8650	0.8700	0.8650	0.8700	0.8503	3,200
06 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8406	9,000
05 Apr 2022	0.8700	0.8700	0.8700	0.8700	0.8503	25,900
04 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8406	500
01 Apr 2022	0.8750	0.8800	0.8750	0.8800	0.8601	4,600
31 Mar 2022	0.8700	0.8750	0.8700	0.8750	0.8552	23,300
30 Mar 2022	0.8700	0.8700	0.8700	0.8700	0.8503	500
29 Mar 2022	0.8650	0.8700	0.8650	0.8700	0.8503	6,300
28 Mar 2022	0.8550	0.8650	0.8550	0.8650	0.8455	7,700
25 Mar 2022	0.8550	0.8550	0.8550	0.8550	0.8357	-
24 Mar 2022	0.8550	0.8550	0.8550	0.8550	0.8357	-
23 Mar 2022	0.8550	0.8550	0.8550	0.8550	0.8357	-
22 Mar 2022	0.8550	0.8550	0.8550	0.8550	0.8357	-
21 Mar 2022	0.8550	0.8650	0.8550	0.8550	0.8357	3,100
18 Mar 2022	0.8550	0.8550	0.8550	0.8550	0.8357	-
17 Mar 2022	0.8650	0.8650	0.8550	0.8550	0.8357	6,600
16 Mar 2022	0.8500	0.8550	0.8500	0.8550	0.8357	1,200
15 Mar 2022	0.8500	0.8500	0.8500	0.8500	0.8308	5,000
14 Mar 2022	0.8550	0.8550	0.8500	0.8550	0.8357	10,500
11 Mar 2022	0.8600	0.8600	0.8600	0.8600	0.8406	3,100
10 Mar 2022	0.8600	0.8600	0.8600	0.8600	0.8406	-
09 Mar 2022	0.8600	0.8600	0.8600	0.8600	0.8406	1,400
08 Mar 2022	0.8750	0.8800	0.8750	0.8800	0.8601	13,400
07 Mar 2022	0.8800	0.8800	0.8700	0.8750	0.8552	22,100
04 Mar 2022	0.8600	0.8750	0.8600	0.8750	0.8552	52,000
03 Mar 2022	0.8700	0.8700	0.8600	0.8600	0.8406	31,200
02 Mar 2022	0.8700	0.8700	0.8700	0.8700	0.8503	-
01 Mar 2022	0.8700	0.8700	0.8700	0.8700	0.8503	1,500
28 Feb 2022	0.8500	0.8550	0.8500	0.8500	0.8308	16,900
25 Feb 2022	0.8450	0.8750	0.8450	0.8750	0.8552	1,500
24 Feb 2022	0.8600	0.8600	0.8450	0.8450	0.8259	32,200
23 Feb 2022	0.8600	0.8600	0.8600	0.8600	0.8406	200
22 Feb 2022	0.8650	0.8650	0.8650	0.8650	0.8455	3,000
21 Feb 2022	0.8650	0.8650	0.8650	0.8650	0.8455	500
18 Feb 2022	0.8600	0.8600	0.8600	0.8600	0.8406	-
17 Feb 2022	0.8550	0.8600	0.8550	0.8600	0.8406	19,500
16 Feb 2022	0.8550	0.8550	0.8550	0.8550	0.8357	-
15 Feb 2022	0.8550	0.8550	0.8550	0.8550	0.8357	600
14 Feb 2022	0.8550	0.8550	0.8550	0.8550	0.8357	1,300
11 Feb 2022	0.8750	0.8750	0.8650	0.8650	0.8455	10,400
10 Feb 2022	0.8900	0.9000	0.8900	0.9000	0.8797	16,300
09 Feb 2022	0.8550	0.8900	0.8550	0.8900	0.8699	1,600
08 Feb 2022	0.8550	0.8550	0.8500	0.8500	0.8308	7,300
07 Feb 2022	0.8500	0.8500	0.8500	0.8500	0.8308	300
04 Feb 2022	0.8950	0.8950	0.8950	0.8950	0.8748	20,000
03 Feb 2022	0.8950	0.8950	0.8950	0.8950	0.8748	2,000
31 Jan 2022	0.8950	0.8950	0.8950	0.8950	0.8748	-
28 Jan 2022	0.8900	0.8950	0.8900	0.8950	0.8748	5,000
27 Jan 2022	0.8650	0.8650	0.8650	0.8650	0.8455	-
26 Jan 2022	0.8650	0.8650	0.8650	0.8650	0.8455	3,300
25 Jan 2022	0.8700	0.8700	0.8700	0.8700	0.8503	-
24 Jan 2022	0.8700	0.8700	0.8700	0.8700	0.8503	5,000
21 Jan 2022	0.8700	0.8700	0.8700	0.8700	0.8503	-
20 Jan 2022	0.8700	0.8700	0.8700	0.8700	0.8503	-
19 Jan 2022	0.8700	0.8700	0.8700	0.8700	0.8503	-
18 Jan 2022	0.8750	0.8800	0.8700	0.8700	0.8503	12,200
17 Jan 2022	0.8700	0.8750	0.8700	0.8750	0.8552	200
14 Jan 2022	0.8800	0.8800	0.8800	0.8800	0.8601	-
13 Jan 2022	0.8800	0.8800	0.8800	0.8800	0.8601	15,000
12 Jan 2022	0.8700	0.8700	0.8700	0.8700	0.8503	-
11 Jan 2022	0.8950	0.9000	0.8700	0.8700	0.8503	22,000
10 Jan 2022	0.9000	0.9000	0.9000	0.9000	0.8797	-
07 Jan 2022	0.8650	0.9000	0.8650	0.9000	0.8797	44,100
06 Jan 2022	0.8650	0.8650	0.8650	0.8650	0.8455	9,000
05 Jan 2022	0.8800	0.8850	0.8800	0.8850	0.8650	16,500
04 Jan 2022	0.8650	0.8650	0.8650	0.8650	0.8455	-
03 Jan 2022	0.8650	0.8850	0.8650	0.8650	0.8455	22,400
31 Dec 2021	0.8650	0.8650	0.8650	0.8650	0.8455	2,200
30 Dec 2021	0.8650	0.8750	0.8650	0.8650	0.8455	10,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,207.80+28.22(+0.89%)

Nikkei26,648.84-28.96(-0.11%)

Hang Seng19,980.64-190.63(-0.95%)

FTSE 1007,522.75+38.40(+0.51%)

BTC-USD29,731.14-274.27(-0.91%)

CMC Crypto 200659.98-11.02(-1.64%)

Yeo Hiap Seng Limited (Y03.SI)

Straits Times Index
3,207.80
+28.22(+0.89%)

Nikkei
26,648.84
-28.96(-0.11%)

Hang Seng
19,980.64
-190.63(-0.95%)

FTSE 100
7,522.75
+38.40(+0.51%)

BTC-USD
29,731.14
-274.27(-0.91%)

CMC Crypto 200
659.98
-11.02(-1.64%)