SES - Delayed Quote • SGD
Yoma Strategic Holdings Ltd. (Z59.SI)
At close: 5:04 PM GMT+8
Currency in SGD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0460 | 0.0460 | 10,729,000 |
Apr 25, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,387,500 |
Apr 24, 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 8,853,300 |
Apr 23, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,472,100 |
Apr 22, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 2,547,500 |
Apr 19, 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 5,342,500 |
Apr 18, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 5,408,900 |
Apr 17, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 2,102,000 |
Apr 16, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 5,775,800 |
Apr 15, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,818,200 |
Apr 12, 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 19,037,200 |
Apr 11, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 2,426,600 |
Apr 9, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 4,184,500 |
Apr 8, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 10,410,500 |
Apr 5, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 4,080,300 |
Apr 4, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 2,548,800 |
Apr 3, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 3,660,300 |
Apr 2, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 2,149,100 |
Apr 1, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 9,883,100 |
Mar 28, 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 5,606,800 |
Mar 27, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,376,300 |
Mar 26, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,666,300 |
Mar 25, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,390,500 |
Mar 22, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,656,400 |
Mar 21, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 2,090,600 |
Mar 20, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,926,200 |
Mar 19, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 8,305,400 |
Mar 18, 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 16,424,700 |
Mar 15, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 29,211,700 |
Mar 14, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 16,388,700 |
Mar 13, 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 17,995,500 |
Mar 12, 2024 | 0.0480 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 12,880,500 |
Mar 11, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 7,225,500 |
Mar 8, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 10,915,400 |
Mar 7, 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 26,029,100 |
Mar 6, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 6,833,900 |
Mar 5, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,873,600 |
Mar 4, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,204,100 |
Mar 1, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 966,800 |
Feb 29, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 4,541,300 |
Feb 28, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 3,289,200 |
Feb 27, 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 14,642,000 |
Feb 26, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 4,135,900 |
Feb 23, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 9,828,400 |
Feb 22, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 5,642,700 |
Feb 21, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 14,080,119 |
Feb 20, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 7,344,700 |
Feb 19, 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 11,276,400 |
Feb 16, 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 22,785,000 |
Feb 15, 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 7,173,900 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 5,361,800 |
Feb 13, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 16,651,000 |
Feb 9, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 4,273,200 |
Feb 8, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 15,637,300 |
Feb 7, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 4,947,900 |
Feb 6, 2024 | 0.0560 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 5,930,200 |
Feb 5, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 3,359,000 |
Feb 2, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 5,558,500 |
Feb 1, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,397,500 |
Jan 31, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 3,631,500 |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 2,238,000 |
Jan 29, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 4,633,200 |
Jan 26, 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 3,064,500 |
Jan 25, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 1,593,500 |
Jan 24, 2024 | 0.0650 | 0.0680 | 0.0640 | 0.0670 | 0.0670 | 4,194,600 |
Jan 23, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 3,100,900 |
Jan 22, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 3,706,100 |
Jan 19, 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 3,116,100 |
Jan 18, 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 3,032,600 |
Jan 17, 2024 | 0.0710 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 5,126,200 |
Jan 16, 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 4,207,500 |
Jan 15, 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 4,345,800 |
Jan 12, 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 3,880,800 |
Jan 11, 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 5,029,200 |
Jan 10, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 2,823,400 |
Jan 9, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 4,612,100 |
Jan 8, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 4,320,000 |
Jan 5, 2024 | 0.0720 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 24,262,200 |
Jan 4, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 1,371,700 |
Jan 3, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 9,823,800 |
Jan 2, 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 3,012,800 |
Dec 29, 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 1,470,200 |
Dec 28, 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 1,428,300 |
Dec 27, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 1,392,900 |
Dec 26, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 8,424,300 |
Dec 22, 2023 | 0.0710 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 8,550,200 |
Dec 21, 2023 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 1,033,900 |
Dec 20, 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 4,299,000 |
Dec 19, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 10,570,100 |
Dec 18, 2023 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 3,774,900 |
Dec 15, 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 5,864,200 |
Dec 14, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 1,693,500 |
Dec 13, 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 2,545,800 |
Dec 12, 2023 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 3,629,500 |
Dec 11, 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 4,399,400 |
Dec 8, 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 2,348,900 |
Dec 7, 2023 | 0.0710 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 2,758,800 |
Dec 6, 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 3,454,400 |
Dec 5, 2023 | 0.0680 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 5,206,500 |
Dec 4, 2023 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 4,182,800 |
Dec 1, 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 5,418,400 |
Nov 30, 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 2,067,400 |
Nov 29, 2023 | 0.0740 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 5,684,200 |
Nov 28, 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 1,474,500 |
Nov 27, 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 3,274,800 |
Nov 24, 2023 | 0.0760 | 0.0770 | 0.0740 | 0.0750 | 0.0750 | 6,507,000 |
Nov 23, 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 2,082,300 |
Nov 22, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 4,318,400 |
Nov 21, 2023 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 1,133,700 |
Nov 20, 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 568,300 |
Nov 17, 2023 | 0.0780 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 2,063,400 |
Nov 16, 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 1,774,500 |
Nov 15, 2023 | 0.0780 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 2,220,600 |
Nov 14, 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 871,700 |
Nov 10, 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 2,041,000 |
Nov 9, 2023 | 0.0810 | 0.0840 | 0.0780 | 0.0800 | 0.0800 | 6,308,400 |
Nov 8, 2023 | 0.0790 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 3,763,200 |
Nov 7, 2023 | 0.0820 | 0.0820 | 0.0780 | 0.0790 | 0.0790 | 1,432,100 |
Nov 6, 2023 | 0.0790 | 0.0840 | 0.0790 | 0.0820 | 0.0820 | 6,654,200 |
Nov 3, 2023 | 0.0770 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 4,542,200 |
Nov 2, 2023 | 0.0750 | 0.0770 | 0.0740 | 0.0760 | 0.0760 | 2,901,000 |
Nov 1, 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 1,036,300 |
Oct 31, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 1,749,300 |
Oct 30, 2023 | 0.0750 | 0.0780 | 0.0740 | 0.0770 | 0.0770 | 2,003,700 |
Oct 27, 2023 | 0.0740 | 0.0770 | 0.0740 | 0.0750 | 0.0750 | 1,629,700 |
Oct 26, 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 1,139,700 |
Oct 25, 2023 | 0.0780 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 558,300 |
Oct 24, 2023 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 1,893,100 |
Oct 23, 2023 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 1,360,500 |
Oct 20, 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 1,193,700 |
Oct 19, 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 1,385,800 |
Oct 18, 2023 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 3,145,000 |
Oct 17, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 1,709,100 |
Oct 16, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 1,381,100 |
Oct 13, 2023 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 774,000 |
Oct 12, 2023 | 0.0830 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 76,800 |
Oct 11, 2023 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 2,434,800 |
Oct 10, 2023 | 0.0830 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 1,321,800 |
Oct 9, 2023 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 1,291,000 |
Oct 6, 2023 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 1,078,000 |
Oct 5, 2023 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 1,053,500 |
Oct 4, 2023 | 0.0850 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 2,702,600 |
Oct 3, 2023 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 559,600 |
Oct 2, 2023 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 1,197,000 |
Sep 29, 2023 | 0.0870 | 0.0880 | 0.0860 | 0.0870 | 0.0870 | 2,348,900 |
Sep 28, 2023 | 0.0840 | 0.0880 | 0.0840 | 0.0870 | 0.0870 | 3,514,600 |
Sep 27, 2023 | 0.0830 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 1,304,700 |
Sep 26, 2023 | 0.0820 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 1,928,400 |
Sep 25, 2023 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 555,000 |
Sep 22, 2023 | 0.0830 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 667,000 |
Sep 21, 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 4,710,300 |
Sep 20, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 2,320,000 |
Sep 19, 2023 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 1,077,000 |
Sep 18, 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 1,348,800 |
Sep 15, 2023 | 0.0840 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 5,890,400 |
Sep 14, 2023 | 0.0810 | 0.0850 | 0.0810 | 0.0840 | 0.0840 | 10,210,300 |
Sep 13, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 1,314,000 |
Sep 12, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 1,665,100 |
Sep 11, 2023 | 0.0820 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 2,492,200 |
Sep 8, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 7,750,300 |
Sep 7, 2023 | 0.0850 | 0.0860 | 0.0810 | 0.0830 | 0.0830 | 7,237,200 |
Sep 6, 2023 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 1,083,300 |
Sep 5, 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 3,572,000 |
Sep 4, 2023 | 0.0870 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 2,892,300 |
Aug 31, 2023 | 0.0870 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 1,783,300 |
Aug 30, 2023 | 0.0890 | 0.0900 | 0.0860 | 0.0870 | 0.0870 | 5,640,500 |
Aug 29, 2023 | 0.0910 | 0.0910 | 0.0880 | 0.0890 | 0.0890 | 1,294,900 |
Aug 28, 2023 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 396,700 |
Aug 25, 2023 | 0.0890 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 1,509,900 |
Aug 24, 2023 | 0.0910 | 0.0910 | 0.0880 | 0.0890 | 0.0890 | 3,239,100 |
Aug 23, 2023 | 0.0900 | 0.0930 | 0.0890 | 0.0900 | 0.0900 | 5,506,600 |
Aug 22, 2023 | 0.0890 | 0.0910 | 0.0890 | 0.0900 | 0.0900 | 902,400 |
Aug 21, 2023 | 0.0910 | 0.0930 | 0.0890 | 0.0890 | 0.0890 | 7,999,100 |
Aug 18, 2023 | 0.0940 | 0.0940 | 0.0910 | 0.0910 | 0.0910 | 4,528,600 |
Aug 17, 2023 | 0.0970 | 0.0970 | 0.0940 | 0.0950 | 0.0950 | 1,348,000 |
Aug 16, 2023 | 0.0990 | 0.1000 | 0.0960 | 0.0970 | 0.0970 | 4,692,800 |
Aug 15, 2023 | 0.1000 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 420,200 |
Aug 14, 2023 | 0.1000 | 0.1010 | 0.0980 | 0.1000 | 0.1000 | 1,895,100 |
Aug 11, 2023 | 0.1010 | 0.1030 | 0.1000 | 0.1010 | 0.1010 | 853,400 |
Aug 10, 2023 | 0.1000 | 0.1020 | 0.1000 | 0.1010 | 0.1010 | 1,527,400 |
Aug 8, 2023 | 0.1020 | 0.1030 | 0.1000 | 0.1000 | 0.1000 | 2,242,600 |
Aug 7, 2023 | 0.1060 | 0.1060 | 0.1020 | 0.1020 | 0.1020 | 2,524,500 |
Aug 4, 2023 | 0.1060 | 0.1080 | 0.1050 | 0.1060 | 0.1060 | 2,860,800 |
Aug 3, 2023 | 0.1050 | 0.1070 | 0.1050 | 0.1060 | 0.1060 | 2,765,300 |
Aug 2, 2023 | 0.1030 | 0.1070 | 0.1030 | 0.1050 | 0.1050 | 6,075,600 |
Aug 1, 2023 | 0.1000 | 0.1060 | 0.0980 | 0.1030 | 0.1030 | 7,875,100 |
Jul 31, 2023 | 0.0990 | 0.1030 | 0.0990 | 0.1000 | 0.1000 | 5,723,500 |
Jul 28, 2023 | 0.0970 | 0.1000 | 0.0960 | 0.0990 | 0.0990 | 4,787,100 |
Jul 27, 2023 | 0.0930 | 0.0980 | 0.0930 | 0.0960 | 0.0960 | 3,514,800 |
Jul 26, 2023 | 0.0930 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 294,400 |
Jul 25, 2023 | 0.0920 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 470,400 |
Jul 24, 2023 | 0.0910 | 0.0920 | 0.0910 | 0.0910 | 0.0910 | 366,100 |
Jul 21, 2023 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 351,200 |
Jul 20, 2023 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 288,700 |
Jul 19, 2023 | 0.0920 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 245,000 |
Jul 18, 2023 | 0.0900 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 495,900 |
Jul 17, 2023 | 0.0910 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 603,800 |
Jul 14, 2023 | 0.0900 | 0.0930 | 0.0900 | 0.0910 | 0.0910 | 632,900 |
Jul 13, 2023 | 0.0930 | 0.0930 | 0.0890 | 0.0900 | 0.0900 | 405,000 |
Jul 12, 2023 | 0.0910 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 277,900 |
Jul 11, 2023 | 0.0900 | 0.0900 | 0.0890 | 0.0900 | 0.0900 | 262,300 |
Jul 10, 2023 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 0.0900 | 656,200 |
Jul 7, 2023 | 0.0900 | 0.0910 | 0.0880 | 0.0910 | 0.0910 | 312,600 |
Jul 6, 2023 | 0.0900 | 0.0910 | 0.0890 | 0.0900 | 0.0900 | 215,900 |
Jul 5, 2023 | 0.0910 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 314,700 |
Jul 4, 2023 | 0.0900 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 387,900 |
Jul 3, 2023 | 0.0890 | 0.0910 | 0.0890 | 0.0900 | 0.0900 | 190,200 |
Jun 30, 2023 | 0.0940 | 0.0940 | 0.0890 | 0.0890 | 0.0890 | 960,500 |
Jun 28, 2023 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 59,600 |
Jun 27, 2023 | 0.0890 | 0.0930 | 0.0890 | 0.0930 | 0.0930 | 1,226,900 |
Jun 26, 2023 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 99,100 |
Jun 23, 2023 | 0.0910 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 754,400 |
Jun 22, 2023 | 0.0900 | 0.0910 | 0.0890 | 0.0910 | 0.0910 | 47,000 |
Jun 21, 2023 | 0.0930 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 472,500 |
Jun 20, 2023 | 0.0920 | 0.0930 | 0.0900 | 0.0920 | 0.0920 | 206,100 |
Jun 19, 2023 | 0.0940 | 0.0940 | 0.0910 | 0.0910 | 0.0910 | 255,600 |
Jun 16, 2023 | 0.0920 | 0.0940 | 0.0910 | 0.0930 | 0.0930 | 930,600 |
Jun 15, 2023 | 0.0900 | 0.0910 | 0.0880 | 0.0910 | 0.0910 | 1,392,200 |
Jun 14, 2023 | 0.0880 | 0.0910 | 0.0880 | 0.0900 | 0.0900 | 1,653,900 |
Jun 13, 2023 | 0.0900 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 558,900 |
Jun 12, 2023 | 0.0920 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 26,700 |
Jun 9, 2023 | 0.0880 | 0.0910 | 0.0880 | 0.0910 | 0.0910 | 1,181,800 |
Jun 8, 2023 | 0.0900 | 0.0910 | 0.0890 | 0.0900 | 0.0900 | 1,024,000 |
Jun 7, 2023 | 0.0950 | 0.0950 | 0.0910 | 0.0920 | 0.0920 | 1,142,200 |
Jun 6, 2023 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 535,300 |
Jun 5, 2023 | 0.0970 | 0.0970 | 0.0950 | 0.0950 | 0.0950 | 291,800 |
Jun 1, 2023 | 0.0950 | 0.0970 | 0.0950 | 0.0950 | 0.0950 | 1,259,800 |
May 31, 2023 | 0.0990 | 0.0990 | 0.0950 | 0.0950 | 0.0950 | 3,138,800 |
May 30, 2023 | 0.0980 | 0.0990 | 0.0980 | 0.0990 | 0.0990 | 52,200 |
May 29, 2023 | 0.0990 | 0.0990 | 0.0980 | 0.0980 | 0.0980 | 625,500 |
May 26, 2023 | 0.1000 | 0.1000 | 0.0980 | 0.0990 | 0.0990 | 537,100 |
May 25, 2023 | 0.0980 | 0.1020 | 0.0970 | 0.1000 | 0.1000 | 3,279,200 |
May 24, 2023 | 0.0980 | 0.0990 | 0.0970 | 0.0970 | 0.0970 | 582,700 |
May 23, 2023 | 0.0990 | 0.0990 | 0.0980 | 0.0980 | 0.0980 | 297,700 |
May 22, 2023 | 0.0980 | 0.0990 | 0.0970 | 0.0990 | 0.0990 | 274,600 |
May 19, 2023 | 0.1000 | 0.1000 | 0.0970 | 0.0990 | 0.0990 | 1,468,600 |
May 18, 2023 | 0.0990 | 0.1010 | 0.0990 | 0.1000 | 0.1000 | 527,700 |
May 17, 2023 | 0.0990 | 0.1000 | 0.0980 | 0.0990 | 0.0990 | 926,300 |
May 16, 2023 | 0.0990 | 0.1000 | 0.0990 | 0.0990 | 0.0990 | 307,900 |
May 15, 2023 | 0.1000 | 0.1020 | 0.0990 | 0.1010 | 0.1010 | 1,627,300 |
May 12, 2023 | 0.1010 | 0.1010 | 0.0990 | 0.0990 | 0.0990 | 913,900 |
May 11, 2023 | 0.1000 | 0.1010 | 0.1000 | 0.1000 | 0.1000 | 634,300 |
May 10, 2023 | 0.1000 | 0.1020 | 0.1000 | 0.1010 | 0.1010 | 464,600 |
May 9, 2023 | 0.1010 | 0.1020 | 0.1000 | 0.1020 | 0.1020 | 448,000 |
May 8, 2023 | 0.1040 | 0.1040 | 0.1010 | 0.1010 | 0.1010 | 943,200 |
May 5, 2023 | 0.0990 | 0.1040 | 0.0990 | 0.1030 | 0.1030 | 4,225,500 |
May 4, 2023 | 0.0990 | 0.1000 | 0.0980 | 0.0990 | 0.0990 | 441,000 |
May 3, 2023 | 0.1000 | 0.1010 | 0.0970 | 0.0980 | 0.0980 | 2,030,900 |
May 2, 2023 | 0.1010 | 0.1020 | 0.1000 | 0.1000 | 0.1000 | 797,200 |
Apr 28, 2023 | 0.1010 | 0.1030 | 0.1010 | 0.1010 | 0.1010 | 1,130,100 |
Apr 27, 2023 | 0.1020 | 0.1020 | 0.1000 | 0.1010 | 0.1010 | 905,900 |
Apr 26, 2023 | 0.1000 | 0.1020 | 0.1000 | 0.1020 | 0.1020 | 119,400 |
Related Tickers
8088.T Iwatani Corporation
8,928.00
+0.56%
5NV.SI Chasen Holdings Limited
0.1040
-0.95%
6971.T Kyocera Corporation
1,927.50
0.00%
8015.T Toyota Tsusho Corporation
9,670.00
+0.45%
JMHLY Jardine Matheson Holdings Limited
37.96
+0.34%
J36.SI Jardine Matheson Holdings Limited
38.06
+0.16%
BN4.SI Keppel Ltd.
6.84
-0.29%
HLMA.L Halma plc
2,219.00
+1.88%
U96.SI Sembcorp Industries Ltd
5.44
-0.18%
C07.SI Jardine Cycle & Carriage Limited
26.26
+0.15%