Singapore markets close in 1 hour 29 minutes

Yoma Strategic Holdings Ltd. (Z59.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1390+0.0130 (+10.32%)
As of 03:21PM SGT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.12600.14000.12600.13900.139070,275,300
17 Jul 20240.12500.12900.12400.12600.126030,834,000
16 Jul 20240.12800.13000.12300.12500.125024,603,500
15 Jul 20240.13200.13800.12700.12900.129055,512,900
12 Jul 20240.11300.13200.11300.12900.1290106,041,000
11 Jul 20240.09900.11300.09600.10800.1080102,681,000
10 Jul 20240.13900.13900.10200.10300.1030168,510,800
09 Jul 20240.15100.15500.14300.14400.144030,284,200
08 Jul 20240.15400.15500.15000.15000.150014,891,200
05 Jul 20240.15600.15900.14800.15400.154043,425,700
04 Jul 20240.15500.17400.15300.15700.1570161,143,700
03 Jul 20240.13400.16000.13200.15700.1570142,481,400
02 Jul 20240.13500.13700.13200.13300.133046,614,000
01 Jul 20240.12300.13500.12100.13300.133060,997,600
28 Jun 20240.12700.12800.12000.12300.123042,707,700
27 Jun 20240.11600.12900.11600.12400.124094,122,800
26 Jun 20240.11500.11700.11300.11600.116027,844,500
25 Jun 20240.11400.11800.11300.11400.114027,972,600
24 Jun 20240.11500.12000.11300.11400.114033,967,500
21 Jun 20240.11500.12000.11400.11500.115065,329,900
20 Jun 20240.11000.11400.10600.11300.113034,968,500
19 Jun 20240.11100.11600.10900.10900.109046,544,900
18 Jun 20240.10300.11300.10200.11000.110053,951,700
14 Jun 20240.11300.11400.10300.10300.103038,819,700
13 Jun 20240.11400.11600.11200.11300.113037,307,900
12 Jun 20240.11200.12000.10900.11400.1140105,462,200
11 Jun 20240.08500.11600.08200.11000.1100164,167,900
10 Jun 20240.08600.08800.08300.08400.084028,026,200
07 Jun 20240.08400.08800.08400.08500.085034,792,900
06 Jun 20240.08700.08800.08300.08400.084023,142,900
05 Jun 20240.09100.09200.08600.08700.087025,493,300
04 Jun 20240.09000.09100.08500.08800.088024,051,000
03 Jun 20240.08500.09500.08500.09100.091036,725,800
31 May 20240.08700.09000.08300.08500.085021,324,200
30 May 20240.08800.09700.08600.08900.089077,180,100
29 May 20240.07000.08900.06600.08600.086096,910,700
28 May 20240.06700.06800.06500.06500.065016,910,300
27 May 20240.06600.06700.06500.06700.06708,004,000
24 May 20240.06800.06800.06500.06700.067015,182,100
23 May 20240.06800.07000.06800.06800.068016,051,600
21 May 20240.06500.06900.06500.06800.068025,950,700
20 May 20240.06400.06600.06300.06500.065017,243,800
17 May 20240.06300.06600.06300.06400.064013,795,600
16 May 20240.06400.06400.06200.06200.06205,776,800
15 May 20240.06200.06500.06200.06400.064022,475,800
14 May 20240.05700.06300.05700.06100.061048,094,600
13 May 20240.05600.05700.05500.05600.05606,938,400
10 May 20240.05600.05800.05600.05600.056010,324,400
09 May 20240.05700.05800.05600.05600.05604,687,800
08 May 20240.05500.05900.05400.05700.057027,762,900
07 May 20240.05600.05600.05400.05500.05506,163,800
06 May 20240.05600.05800.05500.05600.056016,691,400
03 May 20240.05900.06000.05400.05500.055036,752,600
02 May 20240.05000.06000.05000.05800.058048,526,300
30 Apr 20240.04800.05000.04800.05000.050014,256,800
29 Apr 20240.04600.04900.04600.04700.047017,000,600
26 Apr 20240.04300.04700.04300.04600.046010,729,000
25 Apr 20240.04300.04300.04200.04300.04305,387,500
24 Apr 20240.04200.04400.04100.04400.04408,853,300
23 Apr 20240.04100.04200.04000.04100.04102,472,100
22 Apr 20240.04000.04100.03900.04100.04102,547,500
19 Apr 20240.04100.04100.03900.03900.03905,342,500
18 Apr 20240.04200.04200.04000.04100.04105,408,900
17 Apr 20240.04200.04200.04100.04100.04102,102,000
16 Apr 20240.04300.04300.04100.04100.04105,775,800
15 Apr 20240.04300.04300.04200.04300.04305,818,200
12 Apr 20240.04400.04600.04300.04300.043019,037,200
11 Apr 20240.04400.04400.04300.04300.04302,426,600
09 Apr 20240.04400.04400.04300.04300.04304,184,500
08 Apr 20240.04300.04500.04300.04400.044010,410,500
05 Apr 20240.04300.04400.04200.04300.04304,080,300
04 Apr 20240.04300.04400.04300.04400.04402,548,800
03 Apr 20240.04400.04400.04300.04300.04303,660,300
02 Apr 20240.04400.04400.04300.04300.04302,149,100
01 Apr 20240.04400.04500.04400.04500.04509,883,100
28 Mar 20240.04100.04400.04100.04400.04405,606,800
27 Mar 20240.04200.04200.04100.04100.04101,376,300
26 Mar 20240.04200.04200.04100.04100.04101,666,300
25 Mar 20240.04200.04300.04100.04100.04102,390,500
22 Mar 20240.04300.04300.04100.04200.04205,656,400
21 Mar 20240.04300.04300.04200.04300.04302,090,600
20 Mar 20240.04300.04300.04200.04200.04205,926,200
19 Mar 20240.04200.04400.04200.04200.04208,305,400
18 Mar 20240.04500.04600.04100.04200.042016,424,700
15 Mar 20240.04600.04700.04500.04500.045029,211,700
14 Mar 20240.04900.04900.04600.04700.047016,388,700
13 Mar 20240.05100.05100.04800.04900.049017,995,500
12 Mar 20240.04800.05100.04700.05000.050012,880,500
11 Mar 20240.04900.04900.04800.04800.04807,225,500
08 Mar 20240.05000.05000.04900.04900.049010,915,400
07 Mar 20240.04700.05100.04700.05000.050026,029,100
06 Mar 20240.04500.04700.04500.04600.04606,833,900
05 Mar 20240.04500.04600.04500.04500.04501,873,600
04 Mar 20240.04500.04600.04500.04500.04503,204,100
01 Mar 20240.04500.04600.04500.04500.0450966,800
29 Feb 20240.04700.04700.04500.04500.04504,541,300
28 Feb 20240.04700.04700.04600.04700.04703,289,200
27 Feb 20240.04500.04800.04400.04700.047014,642,000
26 Feb 20240.04600.04600.04500.04500.04504,135,900
23 Feb 20240.04700.04800.04500.04600.04609,828,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...