U.S. Markets closed

Olam International Limited (O32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.010.00 (0.00%)
As of 10:53AM SGT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20172.002.012.002.012.0190,000
Sep 19, 20172.022.042.002.012.01137,600
Sep 18, 20172.032.032.012.022.02216,100
Sep 15, 20172.032.032.012.012.01176,700
Sep 14, 20172.012.032.012.022.02146,400
Sep 13, 20172.032.032.002.002.00137,900
Sep 12, 20172.032.042.022.032.03187,600
Sep 11, 20172.022.032.012.022.02203,200
Sep 08, 20172.012.042.012.022.0262,400
Sep 07, 20172.002.031.982.032.03151,500
Sep 06, 20172.032.031.992.002.00290,900
Sep 05, 20172.042.042.022.032.0328,400
Sep 04, 20172.062.062.022.032.03207,900
Aug 31, 20172.072.072.052.062.06391,700
Aug 30, 20172.002.072.002.072.07753,600
Aug 30, 20170.035 Dividend
Aug 29, 20172.092.102.082.082.04205,900
Aug 28, 20172.102.112.082.102.06350,300
Aug 25, 20172.092.112.092.102.06689,600
Aug 24, 20172.082.102.082.082.04374,300
Aug 23, 20172.072.112.062.102.061,323,700
Aug 22, 20172.072.092.052.082.041,222,200
Aug 21, 20172.022.072.022.072.041,876,100
Aug 18, 20172.002.042.002.021.991,147,200
Aug 17, 20172.012.022.002.011.98187,600
Aug 16, 20172.002.011.992.011.98613,800
Aug 15, 20172.002.021.991.991.96667,600
Aug 14, 20171.962.001.961.981.95751,100
Aug 11, 20171.951.961.941.951.92308,100
Aug 10, 20171.941.961.941.961.92276,500
Aug 08, 20171.931.951.931.941.91225,800
Aug 07, 20171.961.961.931.931.90319,300
Aug 04, 20171.961.961.951.961.9366,400
Aug 03, 20171.961.971.951.961.92125,200
Aug 02, 20171.931.961.931.961.9288,700
Aug 01, 20171.931.951.931.941.9186,800
Jul 31, 20171.941.961.931.951.92147,100
Jul 28, 20171.921.951.921.931.90114,000
Jul 27, 20171.931.951.921.941.91139,800
Jul 26, 20171.931.931.921.931.90183,600
Jul 25, 20171.951.951.921.951.91136,600
Jul 24, 20171.951.961.931.941.91152,500
Jul 21, 20171.951.961.941.951.91204,200
Jul 20, 20171.971.981.961.961.93173,100
Jul 19, 20171.961.971.951.971.94113,600
Jul 18, 20171.971.981.961.961.93221,200
Jul 17, 20171.941.971.941.971.93421,600
Jul 14, 20171.941.941.921.941.9158,500
Jul 13, 20171.921.931.921.921.89117,800
Jul 12, 20171.931.951.921.921.8961,400
Jul 11, 20171.931.941.921.931.90181,800
Jul 10, 20171.921.931.921.931.90245,100
Jul 07, 20171.921.921.901.911.88146,400
Jul 06, 20171.901.921.901.911.88506,000
Jul 05, 20171.951.951.931.931.90329,800
Jul 04, 20171.941.951.931.951.92263,300
Jul 03, 20171.951.951.931.941.9151,400
Jun 30, 20171.941.951.931.951.92133,100
Jun 29, 20171.941.961.921.951.91156,000
Jun 28, 20171.961.961.931.931.90393,900
Jun 27, 20171.961.961.931.951.92267,400
Jun 23, 20171.971.981.891.961.931,815,600
Jun 22, 20171.961.981.961.971.94232,500
Jun 21, 20171.991.991.961.981.94382,400
Jun 20, 20171.991.991.981.991.96212,000
Jun 19, 20172.002.001.992.001.97150,800
Jun 16, 20172.002.022.002.001.97341,200
Jun 15, 20172.002.021.992.021.99395,400
Jun 14, 20172.022.032.002.011.98183,000
Jun 13, 20172.032.042.012.032.00229,800
Jun 12, 20172.032.032.012.032.00201,100
Jun 09, 20172.032.032.012.032.00339,600
Jun 08, 20172.032.042.032.032.00139,300
Jun 07, 20172.032.052.032.042.01188,700
Jun 06, 20172.052.052.032.032.0079,600
Jun 05, 20172.022.052.022.052.02290,000
Jun 02, 20172.022.032.022.021.99336,400
Jun 01, 20172.032.052.012.032.001,356,400
May 31, 20172.052.062.032.052.021,173,700
May 30, 20172.032.052.022.052.02280,400
May 29, 20172.062.062.042.042.01230,600
May 26, 20172.062.082.052.072.04629,500
May 25, 20172.012.102.012.082.041,974,600
May 24, 20172.002.022.002.011.98758,500
May 23, 20172.002.012.002.011.98701,700
May 22, 20172.002.012.002.001.971,793,300
May 19, 20172.002.022.002.001.961,502,700
May 18, 20172.002.021.992.011.981,214,000
May 17, 20172.022.032.002.021.992,400,900
May 16, 20172.002.011.992.001.971,729,900
May 15, 20171.962.001.961.991.963,425,500
May 12, 20171.951.961.941.961.931,098,900
May 11, 20171.931.951.931.951.911,046,300
May 09, 20171.911.951.911.931.901,332,200
May 08, 20171.911.911.901.911.88420,100
May 05, 20171.891.901.891.901.87771,100
May 04, 20171.891.901.881.901.87524,700
May 03, 20171.901.901.881.891.86415,500
May 02, 20171.911.911.881.881.85556,100
May 02, 20170.03 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...