SES - Delayed Quote SGD

Tuan Sing Holdings Limited (T24.SI)

0.2450 0.0000 (0.00%)
At close: April 26 at 5:04 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2400 0.2450 0.2350 0.2450 0.2450 158,800
Apr 25, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 72,700
Apr 24, 2024 0.2350 0.2450 0.2350 0.2350 0.2350 82,600
Apr 23, 2024 0.2400 0.2450 0.2350 0.2450 0.2450 133,900
Apr 22, 2024 0.2400 0.2450 0.2400 0.2400 0.2400 120,800
Apr 19, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 111,400
Apr 18, 2024 0.2400 0.2500 0.2400 0.2450 0.2450 157,900
Apr 17, 2024 0.2450 0.2450 0.2400 0.2450 0.2450 136,600
Apr 16, 2024 0.2450 0.2500 0.2400 0.2450 0.2450 132,600
Apr 15, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 41,200
Apr 12, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 14,200
Apr 11, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 99,700
Apr 9, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 804,800
Apr 8, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 280,900
Apr 5, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 101,300
Apr 4, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 3,300
Apr 3, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 25,300
Apr 2, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 126,200
Apr 1, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 199,000
Mar 28, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 61,400
Mar 27, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 96,000
Mar 26, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 75,500
Mar 25, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 4,145,500
Mar 22, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 134,200
Mar 21, 2024 0.2450 0.2450 0.2400 0.2450 0.2450 614,500
Mar 20, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 56,500
Mar 19, 2024 0.2450 0.2500 0.2400 0.2450 0.2450 403,800
Mar 18, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 269,800
Mar 15, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 100,400
Mar 14, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 500,000
Mar 13, 2024 0.2500 0.2550 0.2450 0.2550 0.2550 245,400
Mar 12, 2024 0.2500 0.2550 0.2450 0.2500 0.2500 58,600
Mar 11, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 143,900
Mar 8, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 171,300
Mar 7, 2024 0.2500 0.2550 0.2450 0.2550 0.2550 327,000
Mar 6, 2024 0.2450 0.2550 0.2450 0.2550 0.2550 962,400
Mar 5, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 137,000
Mar 4, 2024 0.2500 0.2550 0.2450 0.2500 0.2500 396,800
Mar 1, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 260,000
Feb 29, 2024 0.2550 0.2550 0.2500 0.2550 0.2550 535,700
Feb 28, 2024 0.2550 0.2600 0.2500 0.2600 0.2600 769,100
Feb 27, 2024 0.2550 0.2600 0.2500 0.2600 0.2600 241,100
Feb 26, 2024 0.2550 0.2600 0.2500 0.2600 0.2600 374,200
Feb 23, 2024 0.2450 0.2550 0.2450 0.2550 0.2550 118,900
Feb 22, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 440,200
Feb 21, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 364,200
Feb 20, 2024 0.2550 0.2550 0.2450 0.2550 0.2550 1,182,700
Feb 19, 2024 0.2600 0.2600 0.2550 0.2600 0.2600 204,400
Feb 16, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 93,900
Feb 15, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 67,700
Feb 14, 2024 0.2550 0.2600 0.2550 0.2550 0.2550 97,900
Feb 13, 2024 0.2600 0.2600 0.2550 0.2600 0.2600 135,500
Feb 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,100
Feb 8, 2024 0.2600 0.2600 0.2550 0.2600 0.2600 69,400
Feb 7, 2024 0.2600 0.2600 0.2550 0.2600 0.2600 310,000
Feb 6, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 779,300
Feb 5, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 57,000
Feb 2, 2024 0.2600 0.2650 0.2550 0.2650 0.2650 188,000
Feb 1, 2024 0.2600 0.2650 0.2550 0.2650 0.2650 108,500
Jan 31, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 223,100
Jan 30, 2024 0.2600 0.2650 0.2550 0.2650 0.2650 92,800
Jan 29, 2024 0.2600 0.2650 0.2550 0.2650 0.2650 284,900
Jan 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 155,500
Jan 25, 2024 0.2650 0.2650 0.2600 0.2650 0.2650 288,800
Jan 24, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 801,800
Jan 23, 2024 0.2650 0.2650 0.2600 0.2650 0.2650 209,700
Jan 22, 2024 0.2650 0.2700 0.2600 0.2650 0.2650 212,800
Jan 19, 2024 0.2600 0.2700 0.2600 0.2650 0.2650 554,400
Jan 18, 2024 0.2600 0.2650 0.2600 0.2600 0.2600 437,700
Jan 17, 2024 0.2700 0.2700 0.2550 0.2650 0.2650 517,600
Jan 16, 2024 0.2700 0.2750 0.2650 0.2700 0.2700 77,500
Jan 15, 2024 0.2750 0.2750 0.2650 0.2750 0.2750 69,900
Jan 12, 2024 0.2700 0.2750 0.2650 0.2750 0.2750 91,000
Jan 11, 2024 0.2700 0.2750 0.2650 0.2750 0.2750 73,100
Jan 10, 2024 0.2700 0.2750 0.2650 0.2750 0.2750 183,200
Jan 9, 2024 0.2750 0.2750 0.2700 0.2750 0.2750 132,200
Jan 8, 2024 0.2700 0.2750 0.2650 0.2750 0.2750 71,700
Jan 5, 2024 0.2750 0.2750 0.2650 0.2700 0.2700 64,300
Jan 4, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 48,200
Jan 3, 2024 0.2700 0.2800 0.2700 0.2750 0.2750 151,500
Jan 2, 2024 0.2750 0.2800 0.2700 0.2800 0.2800 147,300
Dec 29, 2023 0.2750 0.2850 0.2750 0.2800 0.2800 352,400
Dec 28, 2023 0.2750 0.2800 0.2750 0.2750 0.2750 707,000
Dec 27, 2023 0.2750 0.2750 0.2700 0.2750 0.2750 9,900
Dec 26, 2023 0.2700 0.2750 0.2650 0.2700 0.2700 249,100
Dec 22, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 117,900
Dec 21, 2023 0.2650 0.2700 0.2650 0.2700 0.2700 35,600
Dec 20, 2023 0.2700 0.2700 0.2650 0.2700 0.2700 84,600
Dec 19, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 29,100
Dec 18, 2023 0.2700 0.2750 0.2650 0.2750 0.2750 222,200
Dec 15, 2023 0.2750 0.2750 0.2650 0.2700 0.2700 306,200
Dec 14, 2023 0.2700 0.2750 0.2650 0.2750 0.2750 330,400
Dec 13, 2023 0.2700 0.2750 0.2650 0.2650 0.2650 183,300
Dec 12, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 528,200
Dec 11, 2023 0.2750 0.2750 0.2650 0.2700 0.2700 60,200
Dec 8, 2023 0.2700 0.2750 0.2700 0.2750 0.2750 80,100
Dec 7, 2023 0.2750 0.2750 0.2700 0.2750 0.2750 126,700
Dec 6, 2023 0.2750 0.2750 0.2650 0.2750 0.2750 66,000
Dec 5, 2023 0.2700 0.2750 0.2700 0.2750 0.2750 54,600
Dec 4, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 26,100
Dec 1, 2023 0.2750 0.2800 0.2750 0.2800 0.2800 70,000
Nov 30, 2023 0.2750 0.2800 0.2750 0.2800 0.2800 43,000
Nov 29, 2023 0.2700 0.2750 0.2700 0.2750 0.2750 80,000
Nov 28, 2023 0.2800 0.2800 0.2700 0.2750 0.2750 46,000
Nov 27, 2023 0.2750 0.2800 0.2700 0.2800 0.2800 273,600
Nov 24, 2023 0.2750 0.2750 0.2700 0.2750 0.2750 47,000
Nov 23, 2023 0.2700 0.2750 0.2700 0.2700 0.2700 171,800
Nov 22, 2023 0.2750 0.2750 0.2650 0.2750 0.2750 110,300
Nov 21, 2023 0.2700 0.2750 0.2700 0.2700 0.2700 76,000
Nov 20, 2023 0.2700 0.2750 0.2650 0.2700 0.2700 127,000
Nov 17, 2023 0.2700 0.2800 0.2650 0.2700 0.2700 192,500
Nov 16, 2023 0.2750 0.2800 0.2700 0.2700 0.2700 149,300
Nov 15, 2023 0.2750 0.2800 0.2700 0.2750 0.2750 431,800
Nov 14, 2023 0.2700 0.2750 0.2650 0.2750 0.2750 105,100
Nov 10, 2023 0.2700 0.2750 0.2650 0.2750 0.2750 102,300
Nov 9, 2023 0.2750 0.2750 0.2700 0.2750 0.2750 214,900
Nov 8, 2023 0.2750 0.2800 0.2700 0.2750 0.2750 101,200
Nov 7, 2023 0.2750 0.2850 0.2750 0.2750 0.2750 87,600
Nov 6, 2023 0.2750 0.2850 0.2750 0.2800 0.2800 669,800
Nov 3, 2023 0.2750 0.2800 0.2700 0.2800 0.2800 479,900
Nov 2, 2023 0.2650 0.2800 0.2600 0.2800 0.2800 415,300
Nov 1, 2023 0.2650 0.2700 0.2650 0.2700 0.2700 81,700
Oct 31, 2023 0.2600 0.2750 0.2600 0.2700 0.2700 106,200
Oct 30, 2023 0.2650 0.2700 0.2600 0.2700 0.2700 79,600
Oct 27, 2023 0.2750 0.2750 0.2650 0.2700 0.2700 37,500
Oct 26, 2023 0.2700 0.2750 0.2650 0.2750 0.2750 184,100
Oct 25, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 16,200
Oct 24, 2023 0.2700 0.2800 0.2650 0.2800 0.2800 318,900
Oct 23, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 106,700
Oct 20, 2023 0.2700 0.2800 0.2600 0.2800 0.2800 115,600
Oct 19, 2023 0.2700 0.2800 0.2700 0.2750 0.2750 147,000
Oct 18, 2023 0.2800 0.2850 0.2700 0.2750 0.2750 214,800
Oct 17, 2023 0.2750 0.2850 0.2750 0.2850 0.2850 70,800
Oct 16, 2023 0.2850 0.2850 0.2750 0.2850 0.2850 384,700
Oct 13, 2023 0.2800 0.2850 0.2800 0.2850 0.2850 69,100
Oct 12, 2023 0.2800 0.2850 0.2800 0.2850 0.2850 77,700
Oct 11, 2023 0.2800 0.2850 0.2800 0.2800 0.2800 99,200
Oct 10, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 73,600
Oct 9, 2023 0.2800 0.2900 0.2750 0.2900 0.2900 192,100
Oct 6, 2023 0.2800 0.2900 0.2750 0.2800 0.2800 60,700
Oct 5, 2023 0.2850 0.2850 0.2750 0.2850 0.2850 124,200
Oct 4, 2023 0.2800 0.2900 0.2800 0.2850 0.2850 182,800
Oct 3, 2023 0.2850 0.2900 0.2800 0.2800 0.2800 134,800
Oct 2, 2023 0.2900 0.2900 0.2850 0.2900 0.2900 92,900
Sep 29, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 34,800
Sep 28, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 159,100
Sep 27, 2023 0.2850 0.2900 0.2800 0.2900 0.2900 26,600
Sep 26, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 121,500
Sep 25, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 22,000
Sep 22, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 900
Sep 21, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 157,500
Sep 20, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 189,800
Sep 19, 2023 0.2900 0.2900 0.2850 0.2900 0.2900 263,400
Sep 18, 2023 0.2900 0.2950 0.2900 0.2900 0.2900 119,200
Sep 15, 2023 0.2950 0.3000 0.2900 0.2900 0.2900 231,200
Sep 14, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 218,100
Sep 13, 2023 0.2900 0.2950 0.2850 0.2950 0.2950 282,700
Sep 12, 2023 0.2900 0.2950 0.2850 0.2850 0.2850 81,100
Sep 11, 2023 0.2950 0.2950 0.2850 0.2900 0.2900 334,400
Sep 8, 2023 0.2950 0.2950 0.2900 0.2950 0.2950 99,800
Sep 7, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 316,500
Sep 6, 2023 0.2950 0.3000 0.2900 0.3000 0.3000 47,900
Sep 5, 2023 0.2950 0.3000 0.2900 0.3000 0.3000 29,800
Sep 4, 2023 0.2900 0.3000 0.2900 0.2950 0.2950 188,800
Aug 31, 2023 0.3000 0.3050 0.2900 0.2900 0.2900 126,900
Aug 30, 2023 0.2950 0.3000 0.2950 0.2950 0.2950 89,800
Aug 29, 2023 0.3050 0.3100 0.3000 0.3100 0.3100 106,100
Aug 28, 2023 0.2950 0.3150 0.2950 0.3100 0.3100 89,100
Aug 25, 2023 0.2950 0.3000 0.2900 0.3000 0.3000 99,500
Aug 24, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 202,700
Aug 23, 2023 0.2950 0.2950 0.2900 0.2950 0.2950 50,400
Aug 22, 2023 0.2950 0.2950 0.2900 0.2950 0.2950 34,600
Aug 21, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 74,500
Aug 18, 2023 0.2950 0.3000 0.2950 0.2950 0.2950 112,800
Aug 17, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 7,300
Aug 16, 2023 0.2950 0.3050 0.2950 0.3050 0.3050 213,600
Aug 15, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 48,600
Aug 14, 2023 0.3000 0.3050 0.3000 0.3050 0.3050 240,300
Aug 11, 2023 0.3150 0.3150 0.3000 0.3100 0.3100 20,500
Aug 10, 2023 0.3050 0.3150 0.3050 0.3100 0.3100 41,300
Aug 8, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 100
Aug 7, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 112,200
Aug 4, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 59,000
Aug 3, 2023 0.3100 0.3150 0.3100 0.3100 0.3100 38,200
Aug 2, 2023 0.3100 0.3200 0.3100 0.3150 0.3150 161,100
Aug 1, 2023 0.3150 0.3150 0.3100 0.3150 0.3150 81,200
Jul 31, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 94,300
Jul 28, 2023 0.3150 0.3200 0.3100 0.3200 0.3200 148,000
Jul 27, 2023 0.3100 0.3150 0.3100 0.3150 0.3150 70,800
Jul 26, 2023 0.3050 0.3150 0.3050 0.3150 0.3150 203,700
Jul 25, 2023 0.3050 0.3200 0.3050 0.3100 0.3100 374,000
Jul 24, 2023 0.3050 0.3100 0.3050 0.3050 0.3050 34,300
Jul 21, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 100
Jul 20, 2023 0.3100 0.3150 0.3100 0.3100 0.3100 75,700
Jul 19, 2023 0.3150 0.3150 0.3050 0.3100 0.3100 528,000
Jul 18, 2023 0.3150 0.3150 0.3100 0.3150 0.3150 31,400
Jul 17, 2023 0.3100 0.3150 0.3100 0.3100 0.3100 64,000
Jul 14, 2023 0.3150 0.3200 0.3100 0.3200 0.3200 66,700
Jul 13, 2023 0.3000 0.3300 0.3000 0.3200 0.3200 2,612,700
Jul 12, 2023 0.2950 0.3050 0.2950 0.3000 0.3000 128,600
Jul 11, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 42,500
Jul 10, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 160,300
Jul 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 6, 2023 0.3000 0.3050 0.2950 0.3000 0.3000 143,800
Jul 5, 2023 0.3000 0.3050 0.3000 0.3050 0.3050 170,800
Jul 4, 2023 0.3000 0.3050 0.2950 0.3000 0.3000 282,500
Jul 3, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 65,900
Jun 30, 2023 0.3000 0.3050 0.3000 0.3050 0.3050 90,200
Jun 28, 2023 0.3050 0.3050 0.3000 0.3050 0.3050 55,500
Jun 27, 2023 0.3000 0.3050 0.2950 0.2950 0.2950 149,200
Jun 26, 2023 0.3050 0.3050 0.2950 0.3000 0.3000 52,100
Jun 23, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 176,400
Jun 22, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 30,200
Jun 21, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 168,100
Jun 20, 2023 0.3100 0.3150 0.3050 0.3050 0.3050 198,300
Jun 19, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 200,400
Jun 16, 2023 0.3100 0.3150 0.3050 0.3100 0.3100 241,900
Jun 15, 2023 0.3050 0.3100 0.3000 0.3100 0.3100 175,200
Jun 14, 2023 0.3050 0.3100 0.3050 0.3050 0.3050 111,300
Jun 13, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 25,700
Jun 12, 2023 0.3150 0.3150 0.3000 0.3100 0.3100 56,300
Jun 9, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 5,300
Jun 8, 2023 0.3100 0.3150 0.3050 0.3100 0.3100 78,500
Jun 7, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 290,800
Jun 6, 2023 0.3050 0.3100 0.3050 0.3050 0.3050 306,700
Jun 5, 2023 0.3100 0.3100 0.3000 0.3050 0.3050 263,300
Jun 1, 2023 0.3050 0.3100 0.3000 0.3100 0.3100 47,900
May 31, 2023 0.3150 0.3150 0.3050 0.3100 0.3100 189,200
May 30, 2023 0.3150 0.3200 0.3050 0.3050 0.3050 53,900
May 29, 2023 0.3100 0.3150 0.3050 0.3150 0.3150 59,200
May 26, 2023 0.3100 0.3150 0.3100 0.3150 0.3150 47,000
May 25, 2023 0.3100 0.3150 0.3100 0.3100 0.3100 88,000
May 24, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 146,500
May 23, 2023 0.3100 0.3150 0.3050 0.3050 0.3050 94,400
May 22, 2023 0.3150 0.3150 0.3100 0.3150 0.3150 123,800
May 19, 2023 0.3150 0.3150 0.3050 0.3100 0.3100 525,600
May 18, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 109,100
May 17, 2023 0.3200 0.3250 0.3150 0.3150 0.3150 179,700
May 16, 2023 0.3200 0.3250 0.3150 0.3250 0.3250 103,900
May 15, 2023 0.3200 0.3250 0.3150 0.3250 0.3250 204,000
May 12, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 128,800
May 11, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 35,400
May 10, 2023 0.3250 0.3250 0.3200 0.3250 0.3250 23,500
May 9, 2023 0.0070 Dividend
May 9, 2023 0.3250 0.3700 0.3250 0.3300 0.3300 97,000
May 8, 2023 0.3300 0.3350 0.3300 0.3300 0.3230 54,800
May 5, 2023 0.3300 0.3300 0.3200 0.3300 0.3230 286,200
May 4, 2023 0.3350 0.3350 0.3300 0.3300 0.3230 76,100
May 3, 2023 0.3300 0.3350 0.3250 0.3350 0.3279 180,000
May 2, 2023 0.3300 0.3350 0.3300 0.3350 0.3279 179,800
Apr 28, 2023 0.3300 0.3350 0.3250 0.3350 0.3279 143,500
Apr 27, 2023 0.3300 0.3300 0.3250 0.3300 0.3230 390,300
Apr 26, 2023 0.3350 0.3350 0.3300 0.3350 0.3279 264,100

Related Tickers

FS8.MU GuocoLand Limited
1.0300
0.00%
 
LJ3.SI OUE Limited
1.0700
0.00%
 
H13.SI Ho Bee Land Limited
1.9300
0.00%
 
TQ5.SI Frasers Property Limited
0.7950
-0.62%