SES - Delayed Quote SGD

Interra Resources Limited (5GI.SI)

0.0360 0.0000 (0.00%)
As of 9:00 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 150,000
Apr 23, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 65,000
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 390,700
Apr 18, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 284,600
Apr 17, 2024 0.0340 0.0370 0.0340 0.0350 0.0350 238,100
Apr 16, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 123,500
Apr 15, 2024 0.0360 0.0380 0.0360 0.0380 0.0380 430,200
Apr 12, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 1,337,100
Apr 11, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 261,400
Apr 9, 2024 0.0360 0.0370 0.0340 0.0370 0.0370 488,100
Apr 8, 2024 0.0360 0.0360 0.0350 0.0360 0.0360 275,000
Apr 5, 2024 0.0360 0.0360 0.0340 0.0360 0.0360 60,900
Apr 4, 2024 0.0350 0.0390 0.0350 0.0350 0.0350 2,507,800
Apr 3, 2024 0.0360 0.0360 0.0340 0.0340 0.0340 50,500
Apr 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Apr 1, 2024 0.0350 0.0360 0.0340 0.0360 0.0360 200,200
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 170,500
Mar 27, 2024 0.0330 0.0350 0.0330 0.0350 0.0350 82,500
Mar 26, 2024 0.0340 0.0360 0.0330 0.0360 0.0360 216,700
Mar 25, 2024 0.0330 0.0350 0.0330 0.0350 0.0350 30,100
Mar 22, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 92,600
Mar 21, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Mar 20, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 62,500
Mar 19, 2024 0.0340 0.0360 0.0340 0.0360 0.0360 12,000
Mar 18, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 1,200
Mar 15, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 616,400
Mar 14, 2024 0.0340 0.0360 0.0340 0.0350 0.0350 50,800
Mar 13, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 7,500
Mar 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 30,000
Mar 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 53,300
Mar 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 7, 2024 0.0360 0.0360 0.0340 0.0350 0.0350 7,900
Mar 6, 2024 0.0340 0.0360 0.0340 0.0340 0.0340 2,700
Mar 5, 2024 0.0360 0.0360 0.0340 0.0340 0.0340 49,900
Mar 4, 2024 0.0350 0.0360 0.0340 0.0340 0.0340 220,600
Mar 1, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 153,300
Feb 29, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 344,700
Feb 28, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 170,000
Feb 27, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 354,900
Feb 26, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 639,100
Feb 23, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 22, 2024 0.0360 0.0370 0.0360 0.0360 0.0360 523,400
Feb 21, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 159,000
Feb 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 491,000
Feb 19, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 1,147,600
Feb 16, 2024 0.0350 0.0370 0.0350 0.0350 0.0350 219,600
Feb 15, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 1,326,500
Feb 14, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 347,000
Feb 13, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 79,600
Feb 9, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 1,420,200
Feb 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 249,200
Feb 7, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 683,300
Feb 6, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 319,400
Feb 5, 2024 0.0340 0.0350 0.0340 0.0340 0.0340 573,200
Feb 2, 2024 0.0350 0.0360 0.0340 0.0340 0.0340 657,800
Feb 1, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 449,400
Jan 31, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 1,050,400
Jan 30, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 183,200
Jan 29, 2024 0.0340 0.0350 0.0330 0.0350 0.0350 1,435,700
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 495,500
Jan 25, 2024 0.0340 0.0360 0.0340 0.0360 0.0360 132,600
Jan 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 432,800
Jan 23, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 22, 2024 0.0350 0.0380 0.0350 0.0380 0.0380 431,500
Jan 19, 2024 0.0350 0.0370 0.0340 0.0350 0.0350 325,800
Jan 18, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 462,300
Jan 17, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 48,700
Jan 16, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 572,800
Jan 15, 2024 0.0360 0.0360 0.0340 0.0350 0.0350 280,600
Jan 12, 2024 0.0350 0.0360 0.0340 0.0350 0.0350 179,000
Jan 11, 2024 0.0350 0.0370 0.0350 0.0350 0.0350 819,000
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 8,000
Jan 9, 2024 0.0350 0.0370 0.0350 0.0350 0.0350 572,800
Jan 8, 2024 0.0350 0.0360 0.0350 0.0350 0.0350 115,900
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Jan 4, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 484,400
Jan 3, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jan 2, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 303,300
Dec 29, 2023 0.0360 0.0370 0.0350 0.0360 0.0360 135,700
Dec 28, 2023 0.0350 0.0370 0.0350 0.0370 0.0370 126,200
Dec 27, 2023 0.0360 0.0360 0.0350 0.0350 0.0350 661,800
Dec 26, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 508,200
Dec 22, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Dec 21, 2023 0.0360 0.0380 0.0350 0.0380 0.0380 466,700
Dec 20, 2023 0.0370 0.0390 0.0350 0.0360 0.0360 1,048,300
Dec 19, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 6,100
Dec 18, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 36,700
Dec 15, 2023 0.0360 0.0370 0.0340 0.0370 0.0370 420,800
Dec 14, 2023 0.0350 0.0360 0.0340 0.0360 0.0360 35,400
Dec 13, 2023 0.0350 0.0360 0.0340 0.0350 0.0350 64,500
Dec 12, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 201,700
Dec 11, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 270,000
Dec 8, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 22,100
Dec 7, 2023 0.0330 0.0370 0.0330 0.0350 0.0350 452,000
Dec 6, 2023 0.0370 0.0370 0.0340 0.0340 0.0340 45,500
Dec 5, 2023 0.0340 0.0370 0.0340 0.0370 0.0370 10,300
Dec 4, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Dec 1, 2023 0.0340 0.0380 0.0340 0.0380 0.0380 36,300
Nov 30, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Nov 29, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Nov 28, 2023 0.0360 0.0360 0.0340 0.0360 0.0360 115,800
Nov 27, 2023 0.0330 0.0370 0.0330 0.0370 0.0370 106,400
Nov 24, 2023 0.0350 0.0360 0.0350 0.0350 0.0350 148,900
Nov 23, 2023 0.0340 0.0350 0.0340 0.0340 0.0340 70,700
Nov 22, 2023 0.0380 0.0380 0.0330 0.0340 0.0340 32,500
Nov 21, 2023 0.0380 0.0380 0.0350 0.0380 0.0380 14,600
Nov 20, 2023 0.0350 0.0410 0.0340 0.0380 0.0380 106,300
Nov 17, 2023 0.0350 0.0380 0.0350 0.0350 0.0350 47,300
Nov 16, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Nov 15, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 108,200
Nov 14, 2023 0.0370 0.0370 0.0350 0.0360 0.0360 178,600
Nov 10, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 166,300
Nov 9, 2023 0.0360 0.0400 0.0360 0.0360 0.0360 684,700
Nov 8, 2023 0.0360 0.0370 0.0360 0.0360 0.0360 78,200
Nov 7, 2023 0.0370 0.0390 0.0360 0.0360 0.0360 1,301,300
Nov 6, 2023 0.0380 0.0390 0.0380 0.0380 0.0380 150,100
Nov 3, 2023 0.0380 0.0390 0.0380 0.0380 0.0380 672,400
Nov 2, 2023 0.0360 0.0380 0.0360 0.0360 0.0360 600
Nov 1, 2023 0.0360 0.0370 0.0360 0.0360 0.0360 524,900
Oct 31, 2023 0.0370 0.0370 0.0360 0.0370 0.0370 82,500
Oct 30, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 27, 2023 0.0370 0.0390 0.0360 0.0370 0.0370 1,236,700
Oct 26, 2023 0.0370 0.0380 0.0370 0.0370 0.0370 717,100
Oct 25, 2023 0.0370 0.0380 0.0370 0.0370 0.0370 560,100
Oct 24, 2023 0.0370 0.0380 0.0370 0.0370 0.0370 725,700
Oct 23, 2023 0.0370 0.0380 0.0370 0.0370 0.0370 150,400
Oct 20, 2023 0.0380 0.0390 0.0370 0.0380 0.0380 373,300
Oct 19, 2023 0.0380 0.0390 0.0370 0.0380 0.0380 2,386,900
Oct 18, 2023 0.0380 0.0410 0.0380 0.0390 0.0390 2,765,500
Oct 17, 2023 0.0380 0.0390 0.0380 0.0380 0.0380 342,600
Oct 16, 2023 0.0400 0.0400 0.0380 0.0390 0.0390 1,448,000
Oct 13, 2023 0.0370 0.0390 0.0370 0.0380 0.0380 464,000
Oct 12, 2023 0.0370 0.0380 0.0370 0.0380 0.0380 880,000
Oct 11, 2023 0.0370 0.0380 0.0370 0.0370 0.0370 163,900
Oct 10, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 700,800
Oct 9, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 535,900
Oct 6, 2023 0.0360 0.0360 0.0350 0.0360 0.0360 31,600
Oct 5, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 531,700
Oct 4, 2023 0.0360 0.0370 0.0350 0.0370 0.0370 842,200
Oct 3, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 2,028,100
Oct 2, 2023 0.0350 0.0370 0.0350 0.0370 0.0370 627,800
Sep 29, 2023 0.0350 0.0370 0.0350 0.0360 0.0360 480,800
Sep 28, 2023 0.0350 0.0360 0.0350 0.0350 0.0350 592,600
Sep 27, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 45,000
Sep 26, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 100,000
Sep 25, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 432,900
Sep 22, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 349,100
Sep 21, 2023 0.0350 0.0350 0.0330 0.0340 0.0340 663,000
Sep 20, 2023 0.0350 0.0360 0.0340 0.0350 0.0350 431,000
Sep 19, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 2,802,700
Sep 18, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 80,000
Sep 15, 2023 0.0350 0.0360 0.0340 0.0360 0.0360 2,113,500
Sep 14, 2023 0.0340 0.0350 0.0330 0.0350 0.0350 484,900
Sep 13, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 218,700
Sep 12, 2023 0.0340 0.0340 0.0330 0.0340 0.0340 153,300
Sep 11, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 601,300
Sep 8, 2023 0.0340 0.0350 0.0330 0.0350 0.0350 809,800
Sep 7, 2023 0.0330 0.0350 0.0330 0.0340 0.0340 817,100
Sep 6, 2023 0.0330 0.0350 0.0330 0.0340 0.0340 1,040,100
Sep 5, 2023 0.0320 0.0340 0.0310 0.0320 0.0320 542,600
Sep 4, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 407,000
Aug 31, 2023 0.0320 0.0330 0.0320 0.0330 0.0330 567,200
Aug 30, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 153,200
Aug 29, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 145,000
Aug 28, 2023 0.0330 0.0340 0.0320 0.0320 0.0320 2,043,900
Aug 25, 2023 0.0320 0.0320 0.0310 0.0320 0.0320 237,200
Aug 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 23, 2023 0.0320 0.0330 0.0320 0.0330 0.0330 350,100
Aug 22, 2023 0.0310 0.0320 0.0310 0.0310 0.0310 833,600
Aug 21, 2023 0.0330 0.0340 0.0310 0.0340 0.0340 822,300
Aug 18, 2023 0.0350 0.0350 0.0320 0.0320 0.0320 1,034,500
Aug 17, 2023 0.0350 0.0350 0.0330 0.0340 0.0340 618,500
Aug 16, 2023 0.0350 0.0360 0.0330 0.0330 0.0330 1,368,700
Aug 15, 2023 0.0320 0.0380 0.0320 0.0350 0.0350 131,035,900
Aug 14, 2023 0.0310 0.0330 0.0310 0.0320 0.0320 350,900
Aug 11, 2023 0.0340 0.0340 0.0330 0.0340 0.0340 197,700
Aug 10, 2023 0.0320 0.0340 0.0320 0.0320 0.0320 10,800
Aug 8, 2023 0.0340 0.0340 0.0320 0.0340 0.0340 414,600
Aug 7, 2023 0.0340 0.0340 0.0320 0.0330 0.0330 47,700
Aug 4, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Aug 3, 2023 0.0320 0.0340 0.0320 0.0320 0.0320 6,537,800
Aug 2, 2023 0.0350 0.0350 0.0320 0.0320 0.0320 282,300
Aug 1, 2023 0.0340 0.0340 0.0320 0.0330 0.0330 145,500
Jul 31, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 101,300
Jul 28, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 195,300
Jul 27, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 82,000
Jul 26, 2023 0.0350 0.0350 0.0330 0.0330 0.0330 102,000
Jul 25, 2023 0.0330 0.0340 0.0330 0.0330 0.0330 425,700
Jul 24, 2023 0.0330 0.0340 0.0320 0.0330 0.0330 424,900
Jul 21, 2023 0.0330 0.0330 0.0320 0.0330 0.0330 675,700
Jul 20, 2023 0.0320 0.0330 0.0310 0.0330 0.0330 549,000
Jul 19, 2023 0.0340 0.0340 0.0320 0.0320 0.0320 612,000
Jul 18, 2023 0.0350 0.0350 0.0330 0.0330 0.0330 763,300
Jul 17, 2023 0.0340 0.0350 0.0330 0.0330 0.0330 973,000
Jul 14, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 986,200
Jul 13, 2023 0.0350 0.0360 0.0330 0.0340 0.0340 8,448,700
Jul 12, 2023 0.0330 0.0350 0.0320 0.0350 0.0350 3,762,200
Jul 11, 2023 0.0320 0.0330 0.0320 0.0320 0.0320 2,950,900
Jul 10, 2023 0.0320 0.0330 0.0300 0.0310 0.0310 2,223,600
Jul 7, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 490,200
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Jul 5, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 905,100
Jul 4, 2023 0.0300 0.0310 0.0300 0.0300 0.0300 770,400
Jul 3, 2023 0.0300 0.0310 0.0280 0.0300 0.0300 10,390,200
Jun 30, 2023 0.0290 0.0290 0.0270 0.0280 0.0280 11,707,400
Jun 28, 2023 0.0290 0.0300 0.0280 0.0280 0.0280 1,023,000
Jun 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 5,260,000
Jun 26, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 255,600
Jun 23, 2023 0.0290 0.0300 0.0290 0.0290 0.0290 347,500
Jun 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 830,900
Jun 21, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 3,913,200
Jun 20, 2023 0.0290 0.0290 0.0280 0.0290 0.0290 352,100
Jun 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 354,500
Jun 16, 2023 0.0280 0.0290 0.0280 0.0280 0.0280 445,900
Jun 15, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 356,800
Jun 14, 2023 0.0270 0.0290 0.0270 0.0280 0.0280 536,400
Jun 13, 2023 0.0290 0.0290 0.0280 0.0290 0.0290 130,000
Jun 12, 2023 0.0290 0.0300 0.0270 0.0290 0.0290 588,200
Jun 9, 2023 0.0290 0.0290 0.0280 0.0290 0.0290 1,418,100
Jun 8, 2023 0.0290 0.0310 0.0290 0.0300 0.0300 2,259,700
Jun 7, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 6, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 1,244,800
Jun 5, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 600,000
May 31, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 503,300
May 30, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 1,100,000
May 29, 2023 0.0300 0.0310 0.0300 0.0300 0.0300 227,900
May 26, 2023 0.0300 0.0310 0.0290 0.0300 0.0300 1,114,600
May 25, 2023 0.0300 0.0310 0.0290 0.0290 0.0290 1,479,200
May 24, 2023 0.0300 0.0310 0.0290 0.0290 0.0290 3,478,300
May 23, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 186,200
May 22, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 84,600
May 19, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 378,000
May 18, 2023 0.0290 0.0300 0.0290 0.0290 0.0290 2,525,800
May 17, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 753,000
May 16, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 767,500
May 15, 2023 0.0290 0.0300 0.0290 0.0290 0.0290 1,295,000
May 12, 2023 0.0300 0.0310 0.0290 0.0300 0.0300 4,314,200
May 11, 2023 0.0310 0.0320 0.0300 0.0300 0.0300 3,253,500
May 10, 2023 0.0320 0.0320 0.0310 0.0320 0.0320 6,607,800
May 9, 2023 0.0310 0.0330 0.0310 0.0310 0.0310 3,582,600
May 8, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 1,058,700
May 5, 2023 0.0330 0.0330 0.0300 0.0320 0.0320 9,672,000
May 4, 2023 0.0300 0.0340 0.0300 0.0330 0.0330 36,831,300
May 3, 2023 0.0310 0.0320 0.0290 0.0310 0.0310 4,371,400
May 2, 2023 0.0320 0.0330 0.0310 0.0310 0.0310 6,440,600
Apr 28, 2023 0.0320 0.0340 0.0310 0.0330 0.0330 5,255,800
Apr 27, 2023 0.0360 0.0360 0.0330 0.0340 0.0340 707,600
Apr 26, 2023 0.0330 0.0360 0.0330 0.0360 0.0360 78,600
Apr 25, 2023 0.0330 0.0360 0.0330 0.0350 0.0350 157,400
Apr 24, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 68,000