Singapore markets closed

Yoma Strategic Holdings Ltd. (Z59.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0950-0.0020 (-2.06%)
At close: 05:04PM SGT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.09700.09700.09500.09500.0950433,200
01 Dec 2022------
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
31 Oct 20220.08200.08300.08100.08300.08301,326,700
28 Oct 20220.08100.08300.08100.08100.08101,158,100
27 Oct 20220.08200.08200.08000.08000.0800506,400
26 Oct 20220.08100.08300.08100.08300.0830703,900
25 Oct 20220.08400.08400.08000.08200.08201,012,100
21 Oct 20220.08300.08300.08100.08100.0810849,700
20 Oct 20220.08500.08600.08300.08300.08301,596,600
19 Oct 20220.08400.08600.08200.08500.08501,206,400
18 Oct 20220.08100.08800.08100.08300.08302,406,500
17 Oct 20220.08700.08700.08100.08100.08102,409,500
14 Oct 20220.08700.09000.08700.08700.08701,484,800
13 Oct 20220.08800.08800.08600.08600.08601,598,000
12 Oct 20220.09000.09100.08800.08800.08801,694,800
11 Oct 20220.09900.09900.08600.09000.09004,058,900
10 Oct 20220.09900.10100.09900.09900.09901,222,700
07 Oct 20220.10200.10400.10000.10000.1000503,600
06 Oct 20220.10000.10600.10000.10200.10205,157,800
05 Oct 20220.10000.10100.09800.09900.09903,233,800
04 Oct 20220.09900.10100.09900.10000.10001,025,800
03 Oct 20220.10000.10000.09700.09900.09901,340,100
30 Sept 20220.10300.10300.09600.10000.10001,843,500
29 Sept 20220.11000.11100.10300.10300.10302,004,400
28 Sept 20220.11500.11500.10700.10900.10903,787,700
27 Sept 20220.11800.11900.11500.11500.11501,157,500
26 Sept 20220.12300.12300.11700.11700.11702,215,900
23 Sept 20220.12400.12500.12300.12300.12301,171,000
22 Sept 20220.12400.12500.12400.12500.1250351,500
21 Sept 20220.12400.12700.12400.12500.12501,166,800
20 Sept 20220.12500.12500.12300.12400.1240497,300
19 Sept 20220.12600.12600.12400.12400.1240924,100
16 Sept 20220.12600.12600.12500.12600.1260207,100
15 Sept 20220.12600.12600.12600.12600.1260443,400
14 Sept 20220.12500.12600.12400.12500.12501,049,900
13 Sept 20220.12700.12800.12600.12600.12601,566,800
12 Sept 20220.12800.12800.12700.12700.1270551,100
09 Sept 20220.12700.12800.12500.12800.12801,367,500
08 Sept 20220.12600.12700.12600.12600.1260526,800
07 Sept 20220.12600.12600.12600.12600.12601,730,000
06 Sept 20220.12800.12800.12600.12600.12601,416,500
05 Sept 20220.12700.12900.12700.12700.1270377,600
02 Sept 20220.12800.12800.12800.12800.1280875,700
01 Sept 20220.13000.13000.12800.12800.1280993,300
31 Aug 20220.12800.13300.12800.13000.13007,251,700
30 Aug 20220.12800.12900.12700.12800.12802,398,800
29 Aug 20220.12800.12900.12700.12900.12902,020,000
26 Aug 20220.12900.13000.12900.12900.12901,020,100
25 Aug 20220.12800.13000.12800.12900.12901,553,700
24 Aug 20220.13100.13100.12800.12800.1280644,200
23 Aug 20220.13100.13100.12900.13000.13002,403,400
22 Aug 20220.13100.13100.13000.13100.1310985,700
19 Aug 20220.13200.13200.13000.13000.13001,849,300
18 Aug 20220.13100.13300.13100.13100.13101,801,800
17 Aug 20220.13200.13200.13100.13200.1320793,700
16 Aug 20220.13200.13200.13100.13100.1310916,100
15 Aug 20220.13300.13400.13200.13200.13202,522,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...