Advertisement

U.S. Markets open in 9 hrs 9 mins

S&P Futures
5,854.00
-7.50(-0.13%)
Dow Futures
42,537.00
-69.00(-0.16%)
Nasdaq Futures
20,469.75
-27.25(-0.13%)
Russell 2000 Futures
2,255.40
-2.10(-0.09%)
Crude Oil
67.46
+0.08(+0.12%)
Gold
2,766.10
+10.20(+0.37%)

Sing Holdings Limited (5IC.SI)

SES - SES Delayed Price. Currency in SGD

0.3450

0.0000

(0.00%)

As of 02:58PM SGT. Market open.

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 25, 2024	0.3450	0.3450	0.3300	0.3450	0.3450	83,500
Oct 24, 2024	0.3400	0.3450	0.3300	0.3400	0.3400	22,300
Oct 23, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	64,900
Oct 22, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	4,500
Oct 21, 2024	0.3300	0.3450	0.3250	0.3250	0.3250	246,200
Oct 18, 2024	0.3400	0.3400	0.3250	0.3350	0.3350	32,900
Oct 17, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	155,700
Oct 16, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	41,100
Oct 15, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	14,500
Oct 14, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	4,200
Oct 11, 2024	0.3450	0.3450	0.3300	0.3450	0.3450	50,400
Oct 10, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	20,100
Oct 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 04, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	20,200
Oct 03, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	11,100
Oct 02, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	17,900
Oct 01, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	21,500
Sep 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 27, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	40,200
Sep 26, 2024	0.3450	0.3450	0.3300	0.3400	0.3400	260,200
Sep 25, 2024	0.3350	0.3550	0.3350	0.3400	0.3400	114,500
Sep 24, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	11,100
Sep 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 20, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 19, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	5,300
Sep 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 12, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	61,600
Sep 11, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	24,900
Sep 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 09, 2024	0.3400	0.3400	0.3150	0.3300	0.3300	160,600
Sep 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 05, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	25,200
Sep 04, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	4,700
Sep 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 02, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	122,600
Aug 30, 2024	0.3250	0.3350	0.3200	0.3350	0.3350	55,700
Aug 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
Aug 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	30,000
Aug 26, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	53,200
Aug 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	100
Aug 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100,000
Aug 21, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	175,200
Aug 20, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	20,000
Aug 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	20,500
Aug 16, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	10,700
Aug 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Aug 14, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	9,800
Aug 13, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	8,800
Aug 12, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	26,900
Aug 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	19,900
Aug 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 06, 2024	0.3250	0.3350	0.3250	0.3300	0.3300	51,200
Aug 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 02, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	18,100
Aug 01, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	20,300
Jul 31, 2024	0.3400	0.3400	0.3250	0.3350	0.3350	19,600
Jul 30, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	39,900
Jul 29, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	67,400
Jul 26, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	40,300
Jul 25, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 24, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 23, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	10,200
Jul 22, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	25,300
Jul 19, 2024	0.3250	0.3250	0.3150	0.3250	0.3250	90,400
Jul 18, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	56,500
Jul 17, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	50,300
Jul 16, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	3,100
Jul 15, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	88,000
Jul 12, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	267,100
Jul 11, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	181,600
Jul 10, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	6,200
Jul 09, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 08, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 05, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 04, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	78,500
Jul 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 02, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 01, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	50,900
Jun 28, 2024	0.3250	0.3250	0.3150	0.3250	0.3250	25,200
Jun 27, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	1,200
Jun 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jun 25, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	30,200
Jun 24, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	30,200
Jun 21, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	48,200
Jun 20, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jun 19, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	30,100
Jun 18, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	230,100
Jun 14, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	670,100
Jun 13, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	32,600
Jun 12, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	37,700
Jun 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	30,000
Jun 10, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	182,100
Jun 07, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	50,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,854.00-7.50(-0.13%)

Dow Futures42,537.00-69.00(-0.16%)

Nasdaq Futures20,469.75-27.25(-0.13%)

Russell 2000 Futures2,255.40-2.10(-0.09%)

Crude Oil67.46+0.08(+0.12%)

Gold2,766.10+10.20(+0.37%)

Sing Holdings Limited (5IC.SI)

S&P Futures
5,854.00
-7.50(-0.13%)

Dow Futures
42,537.00
-69.00(-0.16%)

Nasdaq Futures
20,469.75
-27.25(-0.13%)

Russell 2000 Futures
2,255.40
-2.10(-0.09%)

Crude Oil
67.46
+0.08(+0.12%)

Gold
2,766.10
+10.20(+0.37%)