Singapore Markets closed

Yoma Strategic Holdings Ltd. (Z59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10600.0000 (0.00%)
At close: 05:04PM SGT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.10700.10700.10500.10600.1060626,200
23 Mar 20230.10400.10600.10400.10600.1060886,500
22 Mar 20230.10300.10400.10300.10400.1040767,500
21 Mar 20230.10200.10300.10100.10300.1030667,200
20 Mar 20230.10300.10300.10000.10000.1000642,200
17 Mar 20230.10200.10300.10200.10300.10301,494,800
16 Mar 20230.10200.10200.09900.10100.1010518,200
15 Mar 20230.10200.10400.09900.10200.10202,809,700
14 Mar 20230.10000.10200.09800.10100.10102,037,300
13 Mar 20230.10300.10300.09800.09900.09901,303,300
10 Mar 2023------
09 Mar 20230.10400.10500.10400.10400.10401,894,000
08 Mar 20230.10700.10700.10300.10400.10401,026,200
07 Mar 20230.10600.11100.10600.10700.10704,291,900
06 Mar 20230.10300.10600.10300.10600.10601,426,200
03 Mar 20230.10300.10400.10100.10200.10201,256,200
02 Mar 20230.10900.10900.10400.10400.10401,616,200
01 Mar 20230.10400.10800.10400.10700.10701,947,600
28 Feb 20230.10900.10900.10300.10500.10501,834,000
27 Feb 20230.11100.11200.10700.10800.10803,045,600
24 Feb 20230.11300.11400.11100.11200.1120801,700
23 Feb 20230.11200.11700.11200.11300.11303,385,700
22 Feb 20230.11200.11400.11200.11200.11201,535,800
21 Feb 20230.11400.11400.11200.11200.11201,465,200
20 Feb 20230.11400.11400.11100.11400.11402,395,200
17 Feb 20230.11500.11600.11400.11500.11503,504,800
16 Feb 20230.11600.11700.11600.11600.11601,411,600
15 Feb 20230.11800.12000.11500.11700.11705,594,400
14 Feb 20230.12000.12100.11800.11900.11902,561,900
13 Feb 20230.12200.12300.11900.12100.12104,215,600
10 Feb 20230.12000.12400.12000.12100.12108,733,000
09 Feb 20230.11900.11900.11600.11800.11803,240,700
08 Feb 20230.12100.12100.11900.11900.11901,867,400
07 Feb 20230.12000.12100.11700.11900.11903,409,900
06 Feb 20230.12100.12300.11900.11900.11905,667,300
03 Feb 20230.12300.12300.12000.12200.12203,298,900
02 Feb 20230.12500.12500.12200.12200.12203,734,500
01 Feb 20230.12500.12700.12300.12300.12306,445,300
31 Jan 20230.12100.12400.12100.12400.12402,935,100
30 Jan 20230.12200.12600.12100.12100.12104,381,200
27 Jan 20230.12500.12600.12300.12300.12302,189,600
26 Jan 20230.12300.12800.12300.12600.126012,774,300
25 Jan 20230.12000.12300.11900.12300.12307,260,200
20 Jan 20230.11700.11900.11700.11800.11802,257,100
19 Jan 20230.11900.12000.11700.11700.11702,004,900
18 Jan 20230.12000.12100.11900.12000.12001,724,300
17 Jan 20230.12400.12400.12000.12000.12002,640,600
16 Jan 20230.12000.12600.12000.12200.122014,881,700
13 Jan 20230.11800.11900.11600.11900.11904,566,600
12 Jan 20230.11700.11900.11500.11500.11501,575,500
11 Jan 20230.11400.11700.11400.11700.11703,630,900
10 Jan 20230.11700.11800.11300.11400.11404,549,900
09 Jan 20230.11800.12000.11600.11600.11602,354,400
06 Jan 20230.12000.12200.11700.11800.11803,878,900
05 Jan 20230.12000.12300.11900.12100.12104,753,900
04 Jan 20230.11800.12400.11800.11800.118010,414,400
03 Jan 20230.11700.12200.11200.11800.11807,011,200
30 Dec 20220.11900.12100.11600.11700.11702,261,000
29 Dec 20220.11800.12000.11700.11800.11802,080,900
28 Dec 20220.12300.12400.11700.11900.11904,999,100
27 Dec 20220.11100.12800.11100.12400.124024,193,000
23 Dec 20220.10900.11100.10700.11100.11101,579,100
22 Dec 20220.11000.11100.10800.11000.11002,212,000
21 Dec 20220.11100.11300.10700.11100.11103,497,600
20 Dec 20220.11000.11500.10900.11200.11202,956,300
19 Dec 20220.11200.11200.10700.11000.11001,593,300
16 Dec 20220.11500.11600.11100.11400.11401,331,100
15 Dec 20220.11800.12200.11200.11400.11409,133,400
14 Dec 20220.10300.11800.10300.11700.117014,733,000
13 Dec 20220.09800.10100.09800.10100.1010760,500
12 Dec 20220.09700.09900.09700.09900.0990190,700
09 Dec 20220.09600.09800.09600.09700.0970313,500
08 Dec 20220.09700.09700.09600.09600.0960130,400
07 Dec 20220.09800.09800.09600.09600.0960413,200
06 Dec 20220.09800.10000.09800.09800.0980493,700
05 Dec 20220.09600.10000.09600.10000.1000588,100
02 Dec 20220.09700.09700.09500.09500.0950433,200
01 Dec 20220.09300.09900.09300.09700.09702,278,100
30 Nov 20220.09300.09400.09200.09200.0920854,000
29 Nov 20220.09200.09400.09200.09200.0920601,700
28 Nov 20220.09400.09400.09100.09100.0910550,800
25 Nov 20220.09700.09700.09300.09400.0940589,100
24 Nov 20220.09300.09700.09200.09600.0960881,400
23 Nov 20220.09300.09400.09100.09100.09101,008,500
22 Nov 20220.09600.09600.09300.09300.09301,219,100
21 Nov 20220.09700.09800.09500.09600.0960981,600
18 Nov 20220.10200.10200.09600.09600.09601,503,800
17 Nov 20220.10100.10300.10000.10200.10202,945,300
16 Nov 20220.09300.10300.09300.10000.10009,295,900
15 Nov 20220.08900.09400.08900.09200.09204,758,100
14 Nov 20220.09000.09000.08800.08900.08901,547,800
11 Nov 20220.08500.09000.08500.09000.09002,278,300
10 Nov 20220.08500.08600.08300.08300.08301,035,900
09 Nov 20220.08700.08700.08500.08700.0870580,100
08 Nov 20220.08800.08900.08600.08600.0860934,700
07 Nov 20220.08800.09100.08800.08800.08801,517,700
04 Nov 20220.08700.09100.08700.08800.08805,118,500
03 Nov 20220.08700.08900.08600.08700.0870836,500
02 Nov 20220.08300.09200.08300.08800.08804,828,500
01 Nov 20220.08300.08400.08100.08400.08401,395,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...