Singapore markets close in 4 hours 9 minutes

Yoma Strategic Holdings Ltd. (Z59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13200.0000 (0.00%)
As of 11:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20210.13200.13300.13100.13200.1320124,500
26 Oct 20210.13200.13300.13000.13200.13202,930,400
25 Oct 20210.13400.13400.13100.13200.13204,540,900
22 Oct 20210.13600.13700.13400.13400.13402,782,100
21 Oct 20210.13900.14000.13600.13700.13703,454,100
20 Oct 20210.14100.14200.13800.13800.13802,559,300
19 Oct 20210.14000.14300.13900.14100.14105,105,800
18 Oct 20210.13700.14100.13600.14100.14104,659,900
15 Oct 20210.13400.13800.13400.13600.13603,034,900
14 Oct 20210.13300.13500.13300.13400.13401,674,900
13 Oct 20210.13300.13400.13100.13200.13201,293,000
12 Oct 20210.13300.13500.13100.13400.13401,915,700
11 Oct 20210.13500.13600.13200.13400.13403,599,300
08 Oct 20210.13000.13800.12900.13600.13606,934,500
07 Oct 20210.12700.13000.12700.12900.12902,370,900
06 Oct 20210.12700.12800.12600.12700.12701,457,200
05 Oct 20210.12700.12800.12500.12600.1260921,900
04 Oct 20210.12800.12900.12600.12600.12601,911,000
01 Oct 20210.12700.12900.12600.12800.12802,334,900
30 Sep 20210.12800.12800.12600.12600.12601,489,300
29 Sep 20210.12800.12800.12600.12800.12802,386,000
28 Sep 20210.12600.12800.12600.12700.1270740,600
27 Sep 20210.12600.12800.12600.12700.12701,270,600
24 Sep 20210.12700.12800.12600.12700.12701,464,600
23 Sep 20210.12700.12900.12600.12800.12801,557,900
22 Sep 20210.12800.12900.12600.12700.12701,597,800
21 Sep 20210.12800.12800.12400.12800.12803,684,500
20 Sep 20210.12800.12900.12700.12700.12702,546,600
17 Sep 20210.13000.13000.12800.13000.13001,213,800
16 Sep 20210.13000.13100.12800.13000.13002,056,100
15 Sep 20210.13300.13400.12900.13000.13006,102,200
14 Sep 20210.13300.13500.13200.13300.13305,284,800
13 Sep 20210.13300.13400.13100.13400.13401,440,200
10 Sep 20210.13100.13400.13100.13400.13401,357,500
09 Sep 20210.13100.13300.13000.13300.13301,025,400
08 Sep 20210.13300.13400.13100.13100.13102,850,700
07 Sep 20210.13300.13500.13100.13400.13403,834,800
06 Sep 20210.13400.13600.13100.13300.13303,244,100
03 Sep 20210.13200.13500.13100.13400.13404,286,800
02 Sep 20210.13100.13400.13000.13100.13104,771,100
01 Sep 20210.13100.13100.13000.13000.1300913,800
31 Aug 20210.12900.13100.12800.13000.13001,979,800
30 Aug 20210.12900.13100.12800.13100.13103,875,100
27 Aug 20210.12900.13000.12800.12900.12901,711,500
26 Aug 20210.12700.12900.12700.12900.12901,197,400
25 Aug 20210.12800.12900.12700.12900.12901,594,600
24 Aug 20210.12800.12900.12700.12900.12901,477,500
23 Aug 20210.13000.13000.12600.12800.12803,336,200
20 Aug 20210.12900.13000.12800.12900.12901,794,400
19 Aug 20210.13000.13000.12600.12800.12808,574,900
18 Aug 20210.13200.13200.12600.13200.13208,563,800
17 Aug 20210.13500.13500.13100.13200.13206,158,700
16 Aug 20210.13600.13600.13400.13500.13503,023,200
13 Aug 20210.13500.13600.13400.13600.13602,187,500
12 Aug 20210.13600.13700.13400.13600.13606,363,100
11 Aug 20210.13600.13700.13500.13600.13602,656,000
10 Aug 20210.13500.13600.13400.13500.13501,709,100
06 Aug 20210.13500.13600.13400.13500.13501,952,700
05 Aug 20210.13600.13600.13400.13600.13602,068,400
04 Aug 20210.13600.13600.13400.13500.13502,334,700
03 Aug 20210.13700.13700.13400.13600.13601,989,800
02 Aug 20210.13800.13900.13600.13600.13603,294,700
30 Jul 20210.13800.13800.13500.13700.13701,804,600
29 Jul 20210.13500.14000.13500.13700.13708,096,500
28 Jul 20210.13600.13600.13400.13600.13601,009,900
27 Jul 20210.13600.13600.13300.13600.13603,488,000
26 Jul 20210.13500.13600.13400.13400.13403,013,600
23 Jul 20210.13500.13600.13400.13600.13602,149,600
22 Jul 20210.13400.13600.13400.13600.13601,770,900
21 Jul 20210.13500.13500.13300.13400.13401,905,300
19 Jul 20210.13600.13600.13400.13500.13502,243,100
16 Jul 20210.13500.13600.13400.13600.13602,848,700
15 Jul 20210.13400.13500.13300.13500.13501,380,200
14 Jul 20210.13500.13500.13400.13400.1340779,700
13 Jul 20210.13600.13600.13400.13400.1340761,300
12 Jul 20210.13600.13700.13400.13400.13402,762,800
09 Jul 20210.13800.13800.13500.13500.13501,657,600
08 Jul 20210.13700.13800.13500.13700.13707,386,700
07 Jul 20210.13900.13900.13700.13900.13902,814,600
06 Jul 20210.14300.14300.13800.13900.13907,721,800
05 Jul 20210.13500.14100.13500.14100.141011,715,600
02 Jul 20210.13600.13700.13400.13500.13503,128,200
01 Jul 20210.13500.13800.13400.13600.13602,963,300
30 Jun 20210.13500.13600.13400.13400.13401,461,000
29 Jun 20210.13600.13600.13400.13400.13401,604,100
28 Jun 20210.13600.13600.13500.13500.13502,090,600
25 Jun 20210.13500.13600.13300.13500.135020,863,700
24 Jun 20210.13800.13800.13600.13700.13705,851,300
23 Jun 20210.13800.13800.13600.13600.13602,091,100
22 Jun 20210.13700.13800.13600.13800.13803,362,000
21 Jun 20210.13800.13800.13600.13600.13603,359,900
18 Jun 20210.13800.13900.13700.13700.13705,066,800
17 Jun 20210.13600.13800.13600.13800.13803,158,000
16 Jun 20210.13800.13900.13700.13700.13701,985,100
15 Jun 20210.13800.13900.13700.13800.13803,120,800
14 Jun 20210.13900.14000.13700.13800.13805,347,200
11 Jun 20210.13900.13900.13700.13800.13802,663,600
10 Jun 20210.13800.14000.13800.13900.13903,705,800
09 Jun 20210.13900.14100.13800.13800.13804,358,700
08 Jun 20210.13900.14000.13800.13900.13902,804,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...