558.SI - UMS Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20201.00001.01000.97500.98000.98005,944,300
Jan 22, 20200.99001.02000.99001.02001.02002,429,100
Jan 21, 20201.02001.02000.99000.99500.99504,837,100
Jan 20, 20201.04001.04001.01001.02001.02002,586,600
Jan 17, 20201.05001.05001.03001.04001.04003,141,700
Jan 16, 20201.03001.05001.02001.04001.04005,078,000
Jan 15, 20201.03001.04001.02001.03001.03002,738,000
Jan 14, 20201.04001.05001.02001.03001.03004,456,200
Jan 13, 20201.05001.06001.04001.04001.04002,535,400
Jan 10, 20201.04001.06001.03001.05001.05006,435,000
Jan 09, 20201.03001.04001.02001.02001.02006,947,200
Jan 08, 20200.99501.02000.99001.00001.00007,988,000
Jan 07, 20201.04001.05001.02001.03001.03004,789,300
Jan 06, 20201.03001.04001.01001.02001.02005,637,200
Jan 03, 20201.08001.10001.04001.05001.05009,695,800
Jan 02, 20201.03001.08001.03001.08001.080011,843,800
Dec 31, 20191.01001.03001.00001.03001.03004,740,100
Dec 30, 20190.99001.03000.99001.02001.020012,302,300
Dec 27, 20190.99500.99500.98500.99000.99002,704,300
Dec 26, 20190.99501.00000.98500.99000.99001,157,000
Dec 25, 20190.99500.99500.99500.99500.9950-
Dec 24, 20190.98500.99500.98500.99500.99501,562,100
Dec 23, 20190.98500.99500.98000.99000.99002,973,300
Dec 20, 20191.00001.00000.98000.98500.98503,306,100
Dec 19, 20191.01001.01000.99500.99500.99502,651,300
Dec 18, 20191.01001.02001.00001.00001.00001,680,600
Dec 17, 20191.00001.02000.99001.01001.01008,234,000
Dec 16, 20191.00001.01000.99000.99000.99003,833,200
Dec 13, 20191.02001.02001.00001.00001.00004,320,800
Dec 12, 20191.00001.02000.99000.99500.99506,017,600
Dec 11, 20190.99501.01000.99000.99500.99505,121,300
Dec 10, 20190.97501.01000.97000.99000.990017,360,000
Dec 09, 20190.99000.99000.97000.97500.97503,999,400
Dec 06, 20190.99000.99500.96500.98500.98506,626,500
Dec 05, 20190.98001.00000.98000.99000.990015,647,900
Dec 04, 20190.94500.96500.94000.95000.95008,150,800
Dec 03, 20190.92500.99000.91500.96000.960018,960,900
Dec 02, 20190.90500.94000.90500.93500.93506,779,200
Dec 02, 20190.005 Dividend
Nov 29, 20190.90000.92000.89500.90500.90004,375,400
Nov 28, 20190.92000.92000.88500.89000.88515,338,200
Nov 27, 20190.92500.93000.91500.92500.91991,675,400
Nov 26, 20190.93000.94000.92000.92500.91994,254,700
Nov 25, 20190.93000.93500.91500.91500.90993,561,600
Nov 22, 20190.92500.93500.92000.92500.91997,244,200
Nov 21, 20190.92000.92500.88500.91500.909910,408,900
Nov 20, 20190.92500.95000.91500.91500.90999,342,200
Nov 19, 20190.93000.94000.91000.92500.91999,044,900
Nov 18, 20190.92000.94000.91000.93500.929812,110,800
Nov 15, 20190.86500.92000.86500.90000.895022,721,400
Nov 14, 20190.86000.87500.85500.86000.85528,817,300
Nov 13, 20190.84000.87500.83500.86000.855223,084,600
Nov 12, 20190.80000.83500.80000.81000.80556,169,800
Nov 11, 20190.83500.84000.79000.80000.79565,007,100
Nov 08, 20190.86000.86000.83000.84000.83544,092,700
Nov 07, 20190.85500.86500.84500.86000.85525,674,300
Nov 06, 20190.85500.87000.84500.85500.850312,285,500
Nov 05, 20190.83000.86000.82000.85000.845314,334,700
Nov 04, 20190.81000.83500.81000.82000.81557,672,600
Nov 01, 20190.79000.81500.79000.80500.80063,600,600
Oct 31, 20190.81500.81500.79500.80500.80063,551,200
Oct 30, 20190.80000.81000.76000.81000.805511,138,600
Oct 29, 20190.81000.83000.79000.79000.785611,089,200
Oct 25, 20190.74500.80000.74500.79500.790620,759,200
Oct 24, 20190.70500.75000.70500.74000.735912,457,400
Oct 23, 20190.68000.70500.67500.70500.70114,496,000
Oct 22, 20190.69500.69500.67500.69000.68621,769,000
Oct 21, 20190.68000.69500.67500.69000.68622,948,100
Oct 18, 20190.66000.68500.66000.67500.67134,690,100
Oct 17, 20190.65500.67000.65500.66000.65643,883,000
Oct 16, 20190.64500.66000.64500.65500.65143,522,900
Oct 15, 20190.64000.64500.63000.64000.6365996,900
Oct 14, 20190.64000.64000.63000.63500.63151,343,900
Oct 11, 20190.61000.63500.61000.63000.62652,088,500
Oct 10, 20190.61000.61500.60000.61000.6066648,000
Oct 09, 20190.61000.61500.60500.60500.6017384,300
Oct 09, 20190.005 Dividend
Oct 08, 20190.61500.62500.61500.62000.6116715,000
Oct 07, 20190.62000.62000.61000.61500.6067209,100
Oct 04, 20190.62000.62000.61000.61000.6017278,800
Oct 03, 20190.60500.62000.60500.62000.6116512,100
Oct 02, 20190.61000.61500.60500.60500.5968503,400
Oct 01, 20190.60500.62000.60500.61500.6067758,500
Sep 30, 20190.60500.61000.60500.60500.5968518,800
Sep 27, 20190.60500.61000.60500.60500.5968330,100
Sep 26, 20190.61000.61500.60500.61000.6017745,600
Sep 25, 20190.61000.62000.60000.60000.59191,239,400
Sep 24, 20190.61500.62500.61500.61500.6067623,800
Sep 23, 20190.61500.62500.61500.61500.6067301,200
Sep 20, 20190.62500.62500.61500.62000.6116525,200
Sep 19, 20190.63000.63500.62000.62000.6116714,500
Sep 18, 20190.63500.64000.62000.62500.6165942,100
Sep 17, 20190.63500.64000.62000.62500.61651,266,200
Sep 16, 20190.64000.64500.63500.63500.6264968,500
Sep 13, 20190.63500.65000.63000.64500.63632,480,800
Sep 12, 20190.63500.64500.63000.63000.62151,353,200
Sep 11, 20190.62000.64000.62000.63500.62642,417,400
Sep 10, 20190.61500.62500.61500.61500.6067358,400
Sep 09, 20190.62000.62500.61500.61500.6067168,500
Sep 06, 20190.62000.62500.61500.62000.6116791,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...