SES - Delayed Quote • SGD
Oversea-Chinese Banking Corporation Limited (O39.SI)
At close: April 19 at 5:15 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 19, 2024 | 13.67 | 13.75 | 13.57 | 13.69 | 13.69 | 4,985,400 |
Apr 18, 2024 | 13.66 | 13.82 | 13.62 | 13.71 | 13.71 | 6,342,600 |
Apr 17, 2024 | 13.52 | 13.63 | 13.47 | 13.57 | 13.57 | 4,966,700 |
Apr 16, 2024 | 13.58 | 13.64 | 13.50 | 13.51 | 13.51 | 7,522,900 |
Apr 15, 2024 | 13.65 | 13.75 | 13.61 | 13.71 | 13.71 | 5,688,000 |
Apr 12, 2024 | 13.89 | 13.89 | 13.73 | 13.77 | 13.77 | 4,622,600 |
Apr 11, 2024 | 13.63 | 13.88 | 13.63 | 13.86 | 13.86 | 6,201,600 |
Apr 9, 2024 | 13.84 | 13.85 | 13.75 | 13.81 | 13.81 | 4,032,600 |
Apr 8, 2024 | 13.73 | 13.77 | 13.70 | 13.73 | 13.73 | 2,931,300 |
Apr 5, 2024 | 13.75 | 13.75 | 13.61 | 13.74 | 13.74 | 2,971,300 |
Apr 4, 2024 | 13.78 | 13.85 | 13.71 | 13.76 | 13.76 | 4,460,400 |
Apr 3, 2024 | 13.64 | 13.68 | 13.57 | 13.60 | 13.60 | 3,521,500 |
Apr 2, 2024 | 13.55 | 13.68 | 13.53 | 13.64 | 13.64 | 4,653,100 |
Apr 1, 2024 | 13.57 | 13.65 | 13.52 | 13.56 | 13.56 | 3,515,200 |
Mar 28, 2024 | 13.66 | 13.75 | 13.49 | 13.49 | 13.49 | 8,055,300 |
Mar 27, 2024 | 13.78 | 13.84 | 13.70 | 13.74 | 13.74 | 8,394,200 |
Mar 26, 2024 | 13.61 | 13.78 | 13.60 | 13.70 | 13.70 | 7,461,800 |
Mar 25, 2024 | 13.54 | 13.64 | 13.53 | 13.58 | 13.58 | 4,824,600 |
Mar 22, 2024 | 13.64 | 13.65 | 13.52 | 13.60 | 13.60 | 4,913,300 |
Mar 21, 2024 | 13.48 | 13.69 | 13.47 | 13.64 | 13.64 | 10,582,800 |
Mar 20, 2024 | 13.42 | 13.43 | 13.38 | 13.42 | 13.42 | 3,808,100 |
Mar 19, 2024 | 13.36 | 13.41 | 13.32 | 13.37 | 13.37 | 3,842,000 |
Mar 18, 2024 | 13.30 | 13.37 | 13.27 | 13.36 | 13.36 | 2,412,474 |
Mar 15, 2024 | 13.18 | 13.38 | 13.17 | 13.32 | 13.32 | 11,912,800 |
Mar 14, 2024 | 13.28 | 13.39 | 13.23 | 13.34 | 13.34 | 6,708,000 |
Mar 13, 2024 | 13.18 | 13.25 | 13.12 | 13.23 | 13.23 | 4,265,000 |
Mar 12, 2024 | 13.13 | 13.23 | 13.06 | 13.09 | 13.09 | 6,679,700 |
Mar 11, 2024 | 13.20 | 13.27 | 13.12 | 13.16 | 13.16 | 4,329,200 |
Mar 8, 2024 | 13.06 | 13.19 | 13.06 | 13.18 | 13.18 | 4,125,100 |
Mar 7, 2024 | 13.20 | 13.23 | 13.00 | 13.08 | 13.08 | 6,034,000 |
Mar 6, 2024 | 13.05 | 13.28 | 13.01 | 13.19 | 13.19 | 8,414,300 |
Mar 5, 2024 | 13.02 | 13.06 | 12.95 | 13.00 | 13.00 | 5,363,100 |
Mar 4, 2024 | 12.98 | 13.05 | 12.94 | 13.00 | 13.00 | 3,424,900 |
Mar 1, 2024 | 13.00 | 13.09 | 12.93 | 12.99 | 12.99 | 6,165,405 |
Feb 29, 2024 | 12.98 | 13.02 | 12.93 | 12.98 | 12.98 | 12,706,400 |
Feb 28, 2024 | 13.06 | 13.14 | 12.90 | 13.01 | 13.01 | 14,330,100 |
Feb 27, 2024 | 13.33 | 13.34 | 13.16 | 13.31 | 13.31 | 4,428,000 |
Feb 26, 2024 | 13.37 | 13.37 | 13.22 | 13.33 | 13.33 | 4,027,700 |
Feb 23, 2024 | 13.40 | 13.40 | 13.26 | 13.37 | 13.37 | 5,152,500 |
Feb 22, 2024 | 13.44 | 13.45 | 13.33 | 13.45 | 13.45 | 6,302,000 |
Feb 21, 2024 | 13.35 | 13.45 | 13.33 | 13.38 | 13.38 | 4,652,800 |
Feb 20, 2024 | 13.35 | 13.45 | 13.31 | 13.45 | 13.45 | 4,623,300 |
Feb 19, 2024 | 13.25 | 13.39 | 13.21 | 13.33 | 13.33 | 5,173,100 |
Feb 16, 2024 | 13.15 | 13.26 | 13.14 | 13.26 | 13.26 | 7,085,700 |
Feb 15, 2024 | 12.95 | 13.13 | 12.95 | 13.12 | 13.12 | 7,866,200 |
Feb 14, 2024 | 12.75 | 12.95 | 12.71 | 12.95 | 12.95 | 7,388,400 |
Feb 13, 2024 | 12.95 | 12.97 | 12.85 | 12.95 | 12.95 | 4,168,700 |
Feb 9, 2024 | 12.89 | 12.95 | 12.83 | 12.95 | 12.95 | 3,266,400 |
Feb 8, 2024 | 13.00 | 13.00 | 12.90 | 12.98 | 12.98 | 4,307,900 |
Feb 7, 2024 | 12.84 | 13.00 | 12.84 | 12.97 | 12.97 | 5,689,200 |
Feb 6, 2024 | 12.83 | 12.83 | 12.76 | 12.78 | 12.78 | 4,843,200 |
Feb 5, 2024 | 12.83 | 12.85 | 12.73 | 12.81 | 12.81 | 8,259,000 |
Feb 2, 2024 | 12.92 | 13.06 | 12.92 | 13.00 | 13.00 | 5,852,100 |
Feb 1, 2024 | 12.86 | 12.88 | 12.80 | 12.84 | 12.84 | 3,725,537 |
Jan 31, 2024 | 12.87 | 12.95 | 12.85 | 12.89 | 12.89 | 4,701,400 |
Jan 30, 2024 | 12.95 | 12.97 | 12.81 | 12.82 | 12.82 | 4,887,500 |
Jan 29, 2024 | 12.98 | 12.98 | 12.87 | 12.88 | 12.88 | 3,093,700 |
Jan 26, 2024 | 12.98 | 13.07 | 12.95 | 12.98 | 12.98 | 5,414,300 |
Jan 25, 2024 | 12.88 | 12.97 | 12.86 | 12.90 | 12.90 | 3,379,600 |
Jan 24, 2024 | 12.90 | 12.96 | 12.87 | 12.90 | 12.90 | 3,322,500 |
Jan 23, 2024 | 12.98 | 12.98 | 12.86 | 12.90 | 12.90 | 3,831,000 |
Jan 22, 2024 | 12.93 | 12.98 | 12.89 | 12.91 | 12.91 | 4,536,600 |
Jan 19, 2024 | 12.90 | 12.94 | 12.83 | 12.91 | 12.91 | 3,355,400 |
Jan 18, 2024 | 12.73 | 12.86 | 12.69 | 12.80 | 12.80 | 5,377,300 |
Jan 17, 2024 | 12.81 | 12.85 | 12.72 | 12.72 | 12.72 | 6,393,900 |
Jan 16, 2024 | 12.85 | 12.92 | 12.78 | 12.87 | 12.87 | 3,082,700 |
Jan 15, 2024 | 12.90 | 12.97 | 12.90 | 12.94 | 12.94 | 1,634,400 |
Jan 12, 2024 | 12.85 | 12.90 | 12.82 | 12.88 | 12.88 | 2,055,800 |
Jan 11, 2024 | 12.83 | 12.93 | 12.81 | 12.89 | 12.89 | 3,159,300 |
Jan 10, 2024 | 12.90 | 12.91 | 12.75 | 12.83 | 12.83 | 3,767,100 |
Jan 9, 2024 | 12.89 | 12.90 | 12.81 | 12.88 | 12.88 | 3,426,200 |
Jan 8, 2024 | 12.83 | 12.91 | 12.71 | 12.80 | 12.80 | 3,327,100 |
Jan 5, 2024 | 12.69 | 12.85 | 12.69 | 12.81 | 12.81 | 2,971,500 |
Jan 4, 2024 | 12.78 | 12.83 | 12.66 | 12.74 | 12.74 | 4,567,300 |
Jan 3, 2024 | 12.83 | 12.93 | 12.76 | 12.82 | 12.82 | 3,207,300 |
Jan 2, 2024 | 12.99 | 13.06 | 12.91 | 12.92 | 12.92 | 2,740,000 |
Dec 29, 2023 | 12.92 | 13.05 | 12.91 | 13.00 | 13.00 | 7,665,700 |
Dec 28, 2023 | 12.90 | 13.00 | 12.86 | 12.92 | 12.92 | 8,022,500 |
Dec 27, 2023 | 12.69 | 12.82 | 12.61 | 12.78 | 12.78 | 4,467,700 |
Dec 26, 2023 | 12.67 | 12.68 | 12.59 | 12.65 | 12.65 | 1,394,300 |
Dec 22, 2023 | 12.51 | 12.68 | 12.48 | 12.66 | 12.66 | 5,259,800 |
Dec 21, 2023 | 12.42 | 12.53 | 12.41 | 12.43 | 12.43 | 3,715,864 |
Dec 20, 2023 | 12.55 | 12.55 | 12.43 | 12.45 | 12.45 | 2,930,400 |
Dec 19, 2023 | 12.46 | 12.51 | 12.41 | 12.48 | 12.48 | 2,936,400 |
Dec 18, 2023 | 12.30 | 12.51 | 12.27 | 12.50 | 12.50 | 4,455,700 |
Dec 15, 2023 | 12.50 | 12.50 | 12.30 | 12.37 | 12.37 | 13,082,700 |
Dec 14, 2023 | 12.57 | 12.60 | 12.46 | 12.47 | 12.47 | 5,916,200 |
Dec 13, 2023 | 12.47 | 12.54 | 12.46 | 12.51 | 12.51 | 4,010,000 |
Dec 12, 2023 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | 5,670,800 |
Dec 11, 2023 | 12.62 | 12.65 | 12.50 | 12.54 | 12.54 | 3,391,000 |
Dec 8, 2023 | 12.55 | 12.67 | 12.53 | 12.65 | 12.65 | 3,137,900 |
Dec 7, 2023 | 12.57 | 12.57 | 12.40 | 12.51 | 12.51 | 5,636,300 |
Dec 6, 2023 | 12.60 | 12.62 | 12.57 | 12.61 | 12.61 | 2,669,600 |
Dec 5, 2023 | 12.60 | 12.72 | 12.57 | 12.60 | 12.60 | 2,290,400 |
Dec 4, 2023 | 12.69 | 12.76 | 12.59 | 12.62 | 12.62 | 3,049,000 |
Dec 1, 2023 | 12.58 | 12.67 | 12.56 | 12.64 | 12.64 | 3,362,300 |
Nov 30, 2023 | 12.66 | 12.70 | 12.54 | 12.54 | 12.54 | 11,261,200 |
Nov 29, 2023 | 12.69 | 12.74 | 12.63 | 12.69 | 12.69 | 5,322,200 |
Nov 28, 2023 | 12.65 | 12.67 | 12.58 | 12.62 | 12.62 | 3,202,500 |
Nov 27, 2023 | 12.65 | 12.72 | 12.61 | 12.65 | 12.65 | 2,565,200 |
Nov 24, 2023 | 12.73 | 12.75 | 12.67 | 12.67 | 12.67 | 2,516,800 |
Nov 23, 2023 | 12.76 | 12.79 | 12.72 | 12.78 | 12.78 | 1,809,300 |
Nov 22, 2023 | 12.73 | 12.86 | 12.71 | 12.82 | 12.82 | 2,930,300 |
Nov 21, 2023 | 12.85 | 12.87 | 12.71 | 12.73 | 12.73 | 4,455,300 |
Nov 20, 2023 | 12.88 | 12.93 | 12.82 | 12.85 | 12.85 | 3,134,100 |
Nov 17, 2023 | 12.90 | 12.98 | 12.90 | 12.97 | 12.97 | 2,322,400 |
Nov 16, 2023 | 12.85 | 13.02 | 12.78 | 12.98 | 12.98 | 4,792,200 |
Nov 15, 2023 | 13.10 | 13.10 | 12.85 | 12.88 | 12.88 | 5,253,800 |
Nov 14, 2023 | 12.96 | 13.00 | 12.86 | 12.95 | 12.95 | 4,587,900 |
Nov 10, 2023 | 13.06 | 13.06 | 12.91 | 12.97 | 12.97 | 4,469,600 |
Nov 9, 2023 | 13.02 | 13.14 | 13.01 | 13.06 | 13.06 | 5,973,814 |
Nov 8, 2023 | 13.10 | 13.15 | 12.96 | 13.06 | 13.06 | 4,119,100 |
Nov 7, 2023 | 13.08 | 13.18 | 13.02 | 13.15 | 13.15 | 4,026,900 |
Nov 6, 2023 | 13.06 | 13.15 | 13.06 | 13.15 | 13.15 | 4,895,400 |
Nov 3, 2023 | 12.85 | 13.06 | 12.82 | 13.01 | 13.01 | 6,423,500 |
Nov 2, 2023 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 2,554,000 |
Nov 1, 2023 | 12.68 | 12.74 | 12.62 | 12.72 | 12.72 | 2,351,900 |
Oct 31, 2023 | 12.74 | 12.80 | 12.63 | 12.68 | 12.68 | 5,741,300 |
Oct 30, 2023 | 12.73 | 12.74 | 12.60 | 12.70 | 12.70 | 5,775,500 |
Oct 27, 2023 | 12.89 | 12.92 | 12.75 | 12.76 | 12.76 | 3,873,957 |
Oct 26, 2023 | 12.78 | 12.95 | 12.78 | 12.85 | 12.85 | 4,572,000 |
Oct 25, 2023 | 12.84 | 12.87 | 12.77 | 12.84 | 12.84 | 2,798,600 |
Oct 24, 2023 | 12.76 | 12.82 | 12.70 | 12.77 | 12.77 | 4,364,600 |
Oct 23, 2023 | 12.73 | 12.81 | 12.68 | 12.71 | 12.71 | 2,442,200 |
Oct 20, 2023 | 12.75 | 12.86 | 12.73 | 12.79 | 12.79 | 2,559,000 |
Oct 19, 2023 | 12.85 | 12.91 | 12.80 | 12.83 | 12.83 | 3,678,000 |
Oct 18, 2023 | 13.05 | 13.05 | 12.92 | 12.95 | 12.95 | 5,140,100 |
Oct 17, 2023 | 13.12 | 13.15 | 13.02 | 13.07 | 13.07 | 4,259,900 |
Oct 16, 2023 | 12.98 | 13.00 | 12.94 | 13.00 | 13.00 | 4,335,700 |
Oct 13, 2023 | 12.90 | 13.05 | 12.90 | 12.98 | 12.98 | 3,302,700 |
Oct 12, 2023 | 13.07 | 13.12 | 13.02 | 13.08 | 13.08 | 7,473,000 |
Oct 11, 2023 | 13.10 | 13.12 | 12.97 | 13.00 | 13.00 | 5,852,400 |
Oct 10, 2023 | 12.91 | 13.00 | 12.91 | 13.00 | 13.00 | 4,751,100 |
Oct 9, 2023 | 12.77 | 12.88 | 12.74 | 12.88 | 12.88 | 2,507,800 |
Oct 6, 2023 | 12.79 | 12.87 | 12.76 | 12.85 | 12.85 | 3,836,600 |
Oct 5, 2023 | 12.68 | 12.83 | 12.65 | 12.75 | 12.75 | 4,158,500 |
Oct 4, 2023 | 12.62 | 12.70 | 12.61 | 12.65 | 12.65 | 5,207,500 |
Oct 3, 2023 | 12.77 | 12.82 | 12.67 | 12.80 | 12.80 | 4,830,100 |
Oct 2, 2023 | 12.83 | 12.87 | 12.71 | 12.80 | 12.80 | 3,894,900 |
Sep 29, 2023 | 12.88 | 12.90 | 12.78 | 12.81 | 12.81 | 3,620,600 |
Sep 28, 2023 | 12.75 | 12.80 | 12.68 | 12.80 | 12.80 | 5,413,372 |
Sep 27, 2023 | 12.70 | 12.76 | 12.63 | 12.75 | 12.75 | 4,737,100 |
Sep 26, 2023 | 12.80 | 12.86 | 12.70 | 12.76 | 12.76 | 4,550,200 |
Sep 25, 2023 | 12.62 | 12.77 | 12.61 | 12.72 | 12.72 | 4,295,200 |
Sep 22, 2023 | 12.43 | 12.64 | 12.43 | 12.61 | 12.61 | 4,821,200 |
Sep 21, 2023 | 12.68 | 12.68 | 12.45 | 12.48 | 12.48 | 5,590,200 |
Sep 20, 2023 | 12.67 | 12.76 | 12.60 | 12.69 | 12.69 | 3,791,500 |
Sep 19, 2023 | 12.74 | 12.78 | 12.64 | 12.67 | 12.67 | 3,299,300 |
Sep 18, 2023 | 12.88 | 12.88 | 12.73 | 12.79 | 12.79 | 4,117,470 |
Sep 15, 2023 | 12.80 | 12.90 | 12.73 | 12.90 | 12.90 | 10,558,700 |
Sep 14, 2023 | 12.62 | 12.72 | 12.61 | 12.70 | 12.70 | 4,893,400 |
Sep 13, 2023 | 12.59 | 12.62 | 12.54 | 12.58 | 12.58 | 3,735,300 |
Sep 12, 2023 | 12.57 | 12.58 | 12.50 | 12.52 | 12.52 | 2,925,800 |
Sep 11, 2023 | 12.45 | 12.53 | 12.43 | 12.53 | 12.53 | 2,984,200 |
Sep 8, 2023 | 12.51 | 12.58 | 12.42 | 12.43 | 12.43 | 4,182,200 |
Sep 7, 2023 | 12.59 | 12.62 | 12.50 | 12.60 | 12.60 | 3,328,300 |
Sep 6, 2023 | 12.67 | 12.70 | 12.51 | 12.57 | 12.57 | 3,294,600 |
Sep 5, 2023 | 12.60 | 12.61 | 12.50 | 12.57 | 12.57 | 3,035,900 |
Sep 4, 2023 | 12.63 | 12.70 | 12.59 | 12.67 | 12.67 | 3,775,600 |
Aug 31, 2023 | 12.50 | 12.60 | 12.48 | 12.55 | 12.55 | 7,113,400 |
Aug 30, 2023 | 12.60 | 12.60 | 12.46 | 12.47 | 12.47 | 4,154,700 |
Aug 29, 2023 | 12.49 | 12.54 | 12.48 | 12.54 | 12.54 | 3,559,400 |
Aug 28, 2023 | 12.40 | 12.52 | 12.39 | 12.46 | 12.46 | 3,562,700 |
Aug 25, 2023 | 12.32 | 12.37 | 12.29 | 12.36 | 12.36 | 2,697,100 |
Aug 24, 2023 | 12.40 | 12.43 | 12.32 | 12.36 | 12.36 | 3,499,000 |
Aug 23, 2023 | 12.19 | 12.37 | 12.19 | 12.32 | 12.32 | 4,900,000 |
Aug 22, 2023 | 12.22 | 12.27 | 12.17 | 12.25 | 12.25 | 4,221,700 |
Aug 21, 2023 | 12.27 | 12.31 | 12.19 | 12.21 | 12.21 | 4,890,000 |
Aug 18, 2023 | 12.26 | 12.28 | 12.22 | 12.27 | 12.27 | 4,472,700 |
Aug 17, 2023 | 12.31 | 12.38 | 12.26 | 12.31 | 12.31 | 4,217,900 |
Aug 16, 2023 | 12.50 | 12.50 | 12.30 | 12.37 | 12.37 | 6,324,400 |
Aug 15, 2023 | 12.50 | 12.63 | 12.47 | 12.50 | 12.50 | 3,989,000 |
Aug 14, 2023 | 0.40 Dividend | |||||
Aug 14, 2023 | 12.68 | 12.68 | 12.46 | 12.60 | 12.60 | 6,404,600 |
Aug 11, 2023 | 13.25 | 13.25 | 13.01 | 13.08 | 12.68 | 6,171,500 |
Aug 10, 2023 | 13.28 | 13.32 | 13.18 | 13.25 | 12.84 | 7,175,200 |
Aug 8, 2023 | 13.09 | 13.18 | 13.06 | 13.16 | 12.76 | 5,231,900 |
Aug 7, 2023 | 12.97 | 13.08 | 12.94 | 13.02 | 12.62 | 3,471,700 |
Aug 4, 2023 | 12.85 | 13.00 | 12.75 | 12.94 | 12.54 | 9,285,800 |
Aug 3, 2023 | 13.13 | 13.20 | 13.03 | 13.04 | 12.64 | 7,771,300 |
Aug 2, 2023 | 13.25 | 13.29 | 13.13 | 13.19 | 12.79 | 7,260,400 |
Aug 1, 2023 | 13.36 | 13.39 | 13.27 | 13.32 | 12.91 | 4,895,600 |
Jul 31, 2023 | 13.24 | 13.33 | 13.21 | 13.30 | 12.89 | 6,048,500 |
Jul 28, 2023 | 13.10 | 13.22 | 13.09 | 13.22 | 12.82 | 11,545,300 |
Jul 27, 2023 | 12.94 | 13.08 | 12.91 | 13.07 | 12.67 | 11,308,100 |
Jul 26, 2023 | 12.76 | 12.90 | 12.71 | 12.84 | 12.45 | 9,121,300 |
Jul 25, 2023 | 12.70 | 12.77 | 12.64 | 12.71 | 12.32 | 5,802,800 |
Jul 24, 2023 | 12.70 | 12.72 | 12.55 | 12.64 | 12.25 | 4,130,200 |
Jul 21, 2023 | 12.63 | 12.70 | 12.62 | 12.69 | 12.30 | 3,727,950 |
Jul 20, 2023 | 12.70 | 12.70 | 12.55 | 12.64 | 12.25 | 3,875,900 |
Jul 19, 2023 | 12.53 | 12.68 | 12.53 | 12.67 | 12.28 | 6,147,700 |
Jul 18, 2023 | 12.47 | 12.50 | 12.42 | 12.47 | 12.09 | 3,067,400 |
Jul 17, 2023 | 12.40 | 12.45 | 12.28 | 12.45 | 12.07 | 3,022,700 |
Jul 14, 2023 | 12.42 | 12.43 | 12.33 | 12.37 | 11.99 | 4,298,300 |
Jul 13, 2023 | 12.30 | 12.40 | 12.26 | 12.35 | 11.97 | 6,577,700 |
Jul 12, 2023 | 12.15 | 12.21 | 12.06 | 12.15 | 11.78 | 3,029,600 |
Jul 11, 2023 | 12.16 | 12.16 | 12.06 | 12.13 | 11.76 | 2,890,700 |
Jul 10, 2023 | 12.09 | 12.15 | 12.05 | 12.09 | 11.72 | 3,666,900 |
Jul 7, 2023 | 12.05 | 12.08 | 12.00 | 12.05 | 11.68 | 4,456,900 |
Jul 6, 2023 | 12.22 | 12.23 | 12.10 | 12.10 | 11.73 | 6,231,800 |
Jul 5, 2023 | 12.36 | 12.36 | 12.22 | 12.23 | 11.86 | 3,823,600 |
Jul 4, 2023 | 12.34 | 12.36 | 12.31 | 12.35 | 11.97 | 1,693,500 |
Jul 3, 2023 | 12.30 | 12.37 | 12.27 | 12.31 | 11.93 | 4,299,400 |
Jun 30, 2023 | 12.38 | 12.38 | 12.28 | 12.28 | 11.90 | 4,285,400 |
Jun 28, 2023 | 12.34 | 12.34 | 12.24 | 12.25 | 11.88 | 4,043,400 |
Jun 27, 2023 | 12.31 | 12.34 | 12.27 | 12.28 | 11.90 | 2,476,900 |
Jun 26, 2023 | 12.30 | 12.40 | 12.27 | 12.29 | 11.91 | 2,789,800 |
Jun 23, 2023 | 12.37 | 12.42 | 12.27 | 12.32 | 11.94 | 5,096,700 |
Jun 22, 2023 | 12.47 | 12.52 | 12.38 | 12.39 | 12.01 | 6,469,200 |
Jun 21, 2023 | 12.55 | 12.57 | 12.46 | 12.51 | 12.13 | 4,659,468 |
Jun 20, 2023 | 12.58 | 12.64 | 12.48 | 12.56 | 12.18 | 2,860,200 |
Jun 19, 2023 | 12.65 | 12.65 | 12.53 | 12.59 | 12.20 | 2,166,049 |
Jun 16, 2023 | 12.51 | 12.68 | 12.49 | 12.65 | 12.26 | 9,226,400 |
Jun 15, 2023 | 12.46 | 12.50 | 12.43 | 12.48 | 12.10 | 3,632,100 |
Jun 14, 2023 | 12.36 | 12.48 | 12.33 | 12.43 | 12.05 | 4,702,300 |
Jun 13, 2023 | 12.34 | 12.36 | 12.24 | 12.35 | 11.97 | 3,606,400 |
Jun 12, 2023 | 12.33 | 12.45 | 12.32 | 12.38 | 12.00 | 1,860,100 |
Jun 9, 2023 | 12.35 | 12.42 | 12.31 | 12.39 | 12.01 | 3,370,500 |
Jun 8, 2023 | 12.33 | 12.39 | 12.28 | 12.39 | 12.01 | 2,712,000 |
Jun 7, 2023 | 12.35 | 12.35 | 12.30 | 12.33 | 11.95 | 2,595,800 |
Jun 6, 2023 | 12.35 | 12.36 | 12.28 | 12.35 | 11.97 | 3,115,500 |
Jun 5, 2023 | 12.48 | 12.53 | 12.28 | 12.33 | 11.95 | 6,720,600 |
Jun 1, 2023 | 12.21 | 12.28 | 12.18 | 12.23 | 11.86 | 5,112,100 |
May 31, 2023 | 12.20 | 12.27 | 12.15 | 12.27 | 11.89 | 12,196,600 |
May 30, 2023 | 12.23 | 12.29 | 12.22 | 12.22 | 11.85 | 2,999,100 |
May 29, 2023 | 12.35 | 12.39 | 12.23 | 12.23 | 11.86 | 2,683,000 |
May 26, 2023 | 12.21 | 12.28 | 12.20 | 12.25 | 11.88 | 2,474,500 |
May 25, 2023 | 12.15 | 12.29 | 12.12 | 12.25 | 11.88 | 4,405,700 |
May 24, 2023 | 12.24 | 12.25 | 12.15 | 12.20 | 11.83 | 3,635,600 |
May 23, 2023 | 12.34 | 12.36 | 12.23 | 12.26 | 11.89 | 4,399,800 |
May 22, 2023 | 12.21 | 12.34 | 12.20 | 12.30 | 11.92 | 2,996,300 |
May 19, 2023 | 12.19 | 12.30 | 12.18 | 12.25 | 11.88 | 4,137,600 |
May 18, 2023 | 12.21 | 12.25 | 12.12 | 12.14 | 11.77 | 3,745,900 |
May 17, 2023 | 12.32 | 12.32 | 12.10 | 12.13 | 11.76 | 4,460,600 |
May 16, 2023 | 12.32 | 12.34 | 12.25 | 12.26 | 11.89 | 3,990,400 |
May 15, 2023 | 12.24 | 12.27 | 12.20 | 12.26 | 11.89 | 3,617,800 |
May 12, 2023 | 12.35 | 12.35 | 12.21 | 12.25 | 11.88 | 4,587,600 |
May 11, 2023 | 12.36 | 12.39 | 12.27 | 12.30 | 11.92 | 3,958,300 |
May 10, 2023 | 12.45 | 12.46 | 12.32 | 12.32 | 11.94 | 5,274,320 |
May 9, 2023 | 12.29 | 12.35 | 12.25 | 12.25 | 11.88 | 4,142,400 |
May 8, 2023 | 0.40 Dividend | |||||
May 8, 2023 | 12.45 | 12.45 | 12.25 | 12.25 | 11.88 | 4,685,600 |
May 5, 2023 | 12.67 | 12.70 | 12.58 | 12.65 | 11.88 | 4,294,600 |
May 4, 2023 | 12.56 | 12.67 | 12.51 | 12.67 | 11.89 | 4,053,400 |
May 3, 2023 | 12.58 | 12.63 | 12.50 | 12.63 | 11.86 | 4,787,800 |
May 2, 2023 | 12.75 | 12.79 | 12.62 | 12.66 | 11.88 | 4,131,200 |
Apr 28, 2023 | 12.63 | 12.65 | 12.58 | 12.58 | 11.81 | 4,792,400 |
Apr 27, 2023 | 12.55 | 12.64 | 12.55 | 12.57 | 11.80 | 6,628,000 |
Apr 26, 2023 | 12.56 | 12.65 | 12.56 | 12.60 | 11.83 | 3,760,160 |
Apr 25, 2023 | 12.78 | 12.80 | 12.57 | 12.62 | 11.85 | 6,120,200 |
Apr 24, 2023 | 12.80 | 12.84 | 12.72 | 12.82 | 12.03 | 2,631,700 |
Apr 21, 2023 | 12.75 | 12.80 | 12.66 | 12.79 | 12.01 | 4,820,800 |
Apr 20, 2023 | 12.90 | 12.90 | 12.76 | 12.81 | 12.03 | 4,972,200 |
Apr 19, 2023 | 12.80 | 12.90 | 12.78 | 12.89 | 12.10 | 4,452,200 |
Related Tickers
U11.SI United Overseas Bank Limited
29.93
-0.73%
D05.SI DBS Group Holdings Ltd
36.41
-0.11%
1295.KL Public Bank Berhad
4.1500
+0.24%
1155.KL Malayan Banking Berhad
9.65
-0.21%
S41.SI Hong Leong Finance Limited
2.4800
-0.40%
0011.HK Hang Seng Bank Limited
96.050
+0.16%
1066.KL RHB Bank Berhad
5.48
0.00%
3968.HK China Merchants Bank Co., Ltd.
32.550
-0.31%
DBSDY DBS Group Holdings Ltd
107.63
+0.47%
2388.HK BOC Hong Kong (Holdings) Limited
22.650
-0.88%