Olam Group Limited (VC2.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 288,100 |
| 01 July 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 665,000 |
| 28 June 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 676,700 |
| 27 June 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 948,400 |
| 26 June 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 353,800 |
| 25 June 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 350,000 |
| 24 June 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 798,500 |
| 21 June 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 924,700 |
| 20 June 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 416,000 |
| 19 June 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,153,000 |
| 18 June 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 1,345,600 |
| 14 June 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 831,300 |
| 13 June 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,282,800 |
| 12 June 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 471,700 |
| 11 June 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 1,327,200 |
| 10 June 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 724,400 |
| 07 June 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 1,875,900 |
| 06 June 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,142,600 |
| 05 June 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 777,100 |
| 04 June 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 1,503,800 |
| 03 June 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 779,900 |
| 31 May 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 2,522,200 |
| 30 May 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 1,433,100 |
| 29 May 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 2,065,000 |
| 28 May 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,982,000 |
| 27 May 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 3,071,400 |
| 24 May 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 4,894,500 |
| 23 May 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 2,213,400 |
| 21 May 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,847,700 |
| 20 May 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 2,708,400 |
| 17 May 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 1,420,700 |
| 16 May 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 1,765,900 |
| 15 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,481,100 |
| 14 May 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 1,528,700 |
| 13 May 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,877,900 |
| 10 May 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,918,500 |
| 09 May 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 1,936,700 |
| 08 May 2024 | 1.1600 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 3,601,400 |
| 07 May 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 761,200 |
| 06 May 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 1,623,100 |
| 03 May 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 1,942,400 |
| 03 May 2024 | 0.04 Dividend | |||||
| 02 May 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.1600 | 2,123,400 |
| 30 Apr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1407 | 1,458,100 |
| 29 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1697 | 1,733,700 |
| 26 Apr 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.1600 | 1,602,300 |
| 25 Apr 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1407 | 2,051,100 |
| 24 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1407 | 1,758,500 |
| 23 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1310 | 1,251,400 |
| 22 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1503 | 2,665,400 |
| 19 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.0827 | 2,172,800 |
| 18 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1020 | 2,621,900 |
| 17 Apr 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1020 | 1,753,200 |
| 16 Apr 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.0827 | 2,778,400 |
| 15 Apr 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1310 | 2,242,000 |
| 12 Apr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.1600 | 1,805,600 |
| 11 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.1793 | 3,706,600 |
| 09 Apr 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1503 | 3,894,300 |
| 08 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1503 | 4,659,100 |
| 05 Apr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1020 | 2,991,500 |
| 04 Apr 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1020 | 2,845,600 |
| 03 Apr 2024 | 1.1100 | 1.1800 | 1.1000 | 1.1700 | 1.1310 | 4,010,300 |
| 02 Apr 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.0923 | 3,216,200 |
| 01 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.0633 | 2,263,500 |
| 28 Mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.0827 | 3,226,300 |
| 27 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0633 | 1,941,700 |
| 26 Mar 2024 | 1.0600 | 1.1100 | 1.0500 | 1.0900 | 1.0537 | 4,189,100 |
| 25 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0247 | 1,542,300 |
| 22 Mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0053 | 3,071,800 |
| 21 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 0.9860 | 2,369,500 |
| 20 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9570 | 1,237,700 |
| 19 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9570 | 671,600 |
| 18 Mar 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9950 | 0.9618 | 1,966,500 |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9667 | 5,856,300 |
| 14 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 0.9957 | 895,500 |
| 13 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 0.9860 | 977,900 |
| 12 Mar 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 0.9957 | 2,219,300 |
| 11 Mar 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0150 | 2,690,400 |
| 08 Mar 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0150 | 3,542,400 |
| 07 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0247 | 3,271,800 |
| 06 Mar 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 0.9957 | 3,086,100 |
| 05 Mar 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 0.9763 | 5,219,500 |
| 04 Mar 2024 | 0.9850 | 1.0200 | 0.9800 | 1.0200 | 0.9860 | 2,646,100 |
| 01 Mar 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9800 | 0.9473 | 1,306,800 |
| 29 Feb 2024 | 0.9650 | 1.0100 | 0.9650 | 0.9800 | 0.9473 | 3,955,500 |
| 28 Feb 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9280 | 6,857,200 |
| 27 Feb 2024 | 0.9300 | 0.9300 | 0.8950 | 0.9000 | 0.8700 | 3,494,100 |
| 26 Feb 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.8990 | 1,184,900 |
| 23 Feb 2024 | 0.9650 | 0.9650 | 0.9250 | 0.9350 | 0.9038 | 2,156,000 |
| 22 Feb 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9600 | 0.9280 | 1,499,300 |
| 21 Feb 2024 | 0.9900 | 0.9900 | 0.9550 | 0.9650 | 0.9328 | 1,400,000 |
| 20 Feb 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9570 | 2,454,000 |
| 19 Feb 2024 | 0.9700 | 1.0300 | 0.9550 | 1.0000 | 0.9667 | 10,437,300 |
| 16 Feb 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8507 | 1,906,600 |
| 15 Feb 2024 | 0.8850 | 0.8850 | 0.8700 | 0.8750 | 0.8458 | 1,090,500 |
| 14 Feb 2024 | 0.8850 | 0.8900 | 0.8750 | 0.8850 | 0.8555 | 968,700 |
| 13 Feb 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8603 | 788,700 |
| 09 Feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8507 | 1,100,900 |
| 08 Feb 2024 | 0.8950 | 0.8950 | 0.8800 | 0.8850 | 0.8555 | 910,600 |
| 07 Feb 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8652 | 805,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.