Singapore markets closed

Yoma Strategic Holdings Ltd. (Z59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13400.0000 (0.00%)
At close: 05:04PM SGT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.13500.13500.13300.13400.1340653,900
11 Aug 20220.13400.13500.13400.13400.13401,439,000
10 Aug 20220.13600.13600.13400.13400.13401,735,200
08 Aug 20220.13600.13700.13400.13400.13401,679,000
05 Aug 20220.13400.13600.13400.13600.13601,575,500
04 Aug 20220.13500.13600.13500.13500.13501,276,300
03 Aug 20220.13300.13500.13300.13400.1340859,400
02 Aug 20220.13400.13500.13300.13400.13401,296,300
01 Aug 20220.13600.13700.13400.13500.13501,367,700
29 Jul 20220.13500.13600.13300.13400.13402,462,100
28 Jul 20220.13700.13800.13400.13400.13401,982,100
27 Jul 20220.13300.13800.13300.13600.13608,035,700
26 Jul 20220.13200.13400.13200.13300.13301,874,400
25 Jul 20220.13300.13300.13200.13200.13201,237,500
22 Jul 20220.13200.13400.13200.13300.1330724,900
21 Jul 20220.13300.13300.13100.13100.13101,680,600
20 Jul 20220.13400.13500.13300.13300.13302,639,400
19 Jul 20220.13500.13600.13200.13300.13303,400,900
18 Jul 20220.13700.13700.13500.13500.13501,038,100
15 Jul 20220.13600.13600.13500.13500.13501,100,800
14 Jul 20220.13600.13800.13500.13500.13501,955,500
13 Jul 20220.13600.13600.13500.13500.13501,150,600
12 Jul 20220.13700.13700.13500.13500.13503,087,600
08 Jul 20220.13800.13900.13700.13700.13701,427,200
07 Jul 20220.13800.13800.13600.13800.13801,355,600
06 Jul 20220.13800.13800.13600.13700.13702,444,800
05 Jul 20220.13900.14200.13700.13700.13706,955,400
04 Jul 20220.13900.13900.13700.13800.13801,445,100
01 Jul 20220.13900.13900.13800.13800.13801,693,900
30 Jun 20220.14000.14100.13900.13900.13901,596,000
29 Jun 20220.14400.14600.14000.14000.14008,985,800
28 Jun 20220.13900.14500.13800.14500.14507,641,500
27 Jun 20220.13800.14000.13700.13800.13803,261,300
24 Jun 20220.13700.13700.13700.13700.1370728,700
23 Jun 20220.13800.13900.13600.13600.13601,385,100
22 Jun 20220.14000.14100.13600.13600.13602,887,200
21 Jun 20220.13700.14000.13700.13900.13903,233,300
20 Jun 20220.13800.13800.13600.13600.13602,524,600
17 Jun 20220.13800.13900.13600.13700.13704,921,700
16 Jun 20220.14100.14300.13800.13900.13903,842,500
15 Jun 20220.14000.14200.13900.13900.13905,264,400
14 Jun 20220.13900.14100.13800.14000.14004,286,000
13 Jun 20220.14100.14100.13900.14000.14004,185,100
10 Jun 20220.14300.14300.14100.14200.14204,645,200
09 Jun 20220.14500.14600.14300.14300.14303,004,800
08 Jun 20220.14300.14800.14300.14500.145011,648,400
07 Jun 20220.14200.14400.14100.14200.14202,984,200
06 Jun 20220.14300.14400.14100.14200.14208,092,600
03 Jun 20220.14400.14700.14300.14300.14303,493,000
02 Jun 20220.14500.14600.14300.14500.14504,364,500
01 Jun 20220.14600.14700.14500.14600.14602,707,600
31 May 20220.14700.15100.14500.14500.145017,660,000
30 May 20220.14300.14700.14300.14700.147023,567,600
27 May 20220.14000.14300.13900.14200.14207,852,000
26 May 20220.14000.14200.13800.14000.14005,116,100
25 May 20220.14000.14000.13800.13900.13902,986,200
24 May 20220.13800.14500.13800.13800.138022,967,700
23 May 20220.13900.14000.13600.13700.13704,725,300
20 May 20220.13800.14000.13600.13800.13809,532,700
19 May 20220.13900.14200.13500.13700.137017,657,500
18 May 20220.14300.14600.14000.14000.140014,371,700
17 May 20220.15100.15100.14200.14300.143013,684,200
13 May 20220.15300.15600.15000.15200.152018,872,800
12 May 20220.15900.16700.14700.15100.151056,438,900
11 May 20220.14400.16400.14300.15900.159087,223,500
10 May 20220.14300.14300.14000.14300.14309,565,800
09 May 20220.14300.14600.14300.14400.14405,888,900
06 May 20220.14300.14700.14200.14300.14306,736,900
05 May 20220.14600.14800.14300.14300.14308,343,900
04 May 20220.15200.15300.14300.14300.143015,357,800
29 Apr 20220.15200.15500.15200.15200.15206,693,300
28 Apr 20220.15600.15600.15100.15200.152012,219,500
27 Apr 20220.15900.16100.15600.15600.15608,423,100
26 Apr 20220.16200.16500.15700.15900.159039,049,400
25 Apr 20220.16200.16500.15800.15800.158011,917,900
22 Apr 20220.15700.16400.15400.16400.164024,938,700
21 Apr 20220.16100.16200.15600.15800.158022,251,700
20 Apr 20220.16700.16900.15900.16100.161041,717,600
19 Apr 20220.16500.16800.16200.16400.164020,624,200
18 Apr 20220.16700.17200.16400.16500.165021,508,200
14 Apr 20220.17400.17500.16700.16700.167016,953,100
13 Apr 20220.17700.18000.17100.17300.173012,866,200
12 Apr 20220.18300.19000.17200.17700.177049,355,800
11 Apr 20220.19200.19400.18400.18500.185026,390,900
08 Apr 20220.18000.19700.17700.19200.192051,329,200
07 Apr 20220.18100.18500.17600.18100.181024,625,500
06 Apr 20220.16400.18700.16300.18100.181074,187,700
05 Apr 20220.17000.17300.16600.16700.167011,517,600
04 Apr 20220.15200.17500.15100.17000.170028,362,500
01 Apr 20220.15200.15300.15100.15200.15203,723,100
31 Mar 20220.15100.15500.15100.15200.15207,271,500
30 Mar 20220.14500.15000.14500.14900.14905,087,400
29 Mar 20220.14200.14700.14200.14500.14506,766,000
28 Mar 20220.14000.14200.14000.14200.14201,093,900
25 Mar 20220.13900.14100.13900.14000.1400703,100
24 Mar 20220.13800.14100.13800.13900.13901,129,600
23 Mar 20220.14100.14100.13800.13900.1390772,500
22 Mar 20220.14000.14100.13900.14100.14101,263,700
21 Mar 20220.14000.14000.13900.14000.1400710,600
18 Mar 20220.13900.13900.13800.13900.1390706,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...