SES - Delayed Quote SGD

Fortress Minerals Limited (OAJ.SI)

0.3050 -0.0050 (-1.61%)
At close: 2:35 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.3200 0.3200 0.3000 0.3050 0.3050 18,700
Apr 24, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 23, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 21,600
Apr 22, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Apr 19, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 100,800
Apr 18, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 17, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 74,900
Apr 16, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 45,300
Apr 15, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 800
Apr 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 9, 2024 0.3050 0.3200 0.3050 0.3200 0.3200 1,100
Apr 8, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 19,700
Apr 5, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 43,000
Apr 4, 2024 0.3250 0.3250 0.3000 0.3200 0.3200 11,300
Apr 3, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 11,300
Apr 2, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,876,000
Apr 1, 2024 0.3200 0.3300 0.3150 0.3150 0.3150 164,300
Mar 28, 2024 0.3100 0.3200 0.3100 0.3150 0.3150 48,700
Mar 27, 2024 0.2950 0.3100 0.2850 0.3050 0.3050 230,000
Mar 26, 2024 0.2500 0.2850 0.2500 0.2850 0.2850 40,100
Mar 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 15, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 30,600
Mar 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100
Mar 12, 2024 0.2450 0.2600 0.2450 0.2500 0.2500 5,200
Mar 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 8,900
Mar 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 6,000
Mar 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 86,000
Mar 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 29,300
Mar 5, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 10,100
Mar 4, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100
Mar 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 29, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100
Feb 28, 2024 0.2850 0.2850 0.2700 0.2700 0.2700 10,000
Feb 27, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 5,200
Feb 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 6,000
Feb 23, 2024 0.2550 0.2700 0.2550 0.2700 0.2700 62,100
Feb 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 33,200
Feb 21, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 15,600
Feb 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,100
Feb 19, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 37,100
Feb 16, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 23,700
Feb 15, 2024 0.2700 0.2700 0.2550 0.2700 0.2700 52,300
Feb 14, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,300
Feb 13, 2024 0.2650 0.2650 0.2600 0.2600 0.2600 30,000
Feb 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 4,000
Feb 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Feb 7, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 1,000
Feb 6, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Feb 5, 2024 0.2700 0.2850 0.2600 0.2850 0.2850 30,100
Feb 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 31, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 30, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 13,000
Jan 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 26, 2024 0.2650 0.2950 0.2650 0.2950 0.2950 10,100
Jan 25, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 24, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 22, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 100
Jan 19, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 10,000
Jan 18, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 17, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 60,000
Jan 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Jan 12, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 19,200
Jan 11, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 6,000
Jan 10, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 13,100
Jan 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 53,100
Jan 8, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jan 5, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 10,000
Jan 4, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 3, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 2, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 21,000
Dec 29, 2023 0.2800 0.3050 0.2800 0.3050 0.3050 55,900
Dec 28, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 15,300
Dec 27, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 7,900
Dec 26, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 21, 2023 0.2800 0.3000 0.2750 0.3000 0.3000 65,800
Dec 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Dec 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 12, 2023 0.2850 0.3000 0.2850 0.3000 0.3000 57,400
Dec 11, 2023 0.2850 0.3100 0.2850 0.3100 0.3100 5,100
Dec 8, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 7, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 6, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 5, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 4, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 11,800
Dec 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 30, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 9,800
Nov 29, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Nov 28, 2023 0.2900 0.2950 0.2850 0.2900 0.2900 227,100
Nov 27, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 24, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 900
Nov 23, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 16,400
Nov 22, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 12,700
Nov 21, 2023 0.2850 0.3000 0.2850 0.3000 0.3000 10,000
Nov 20, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 16,300
Nov 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 15, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 21,200
Nov 14, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 10, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 8, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2,000
Nov 7, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 300
Nov 3, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 2, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 1, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 31, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 30, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 27, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 26, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 11,100
Oct 25, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 17,900
Oct 24, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 5,700
Oct 23, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 12,400
Oct 20, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 5,000
Oct 19, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 4,300
Oct 18, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 10,000
Oct 17, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 16, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 13, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 12, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 5,700
Oct 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 100
Oct 10, 2023 0.2700 0.2750 0.2650 0.2700 0.2700 72,300
Oct 9, 2023 0.2850 0.2850 0.2700 0.2700 0.2700 92,900
Oct 6, 2023 0.2750 0.2850 0.2750 0.2850 0.2850 2,200
Oct 5, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 4, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 3, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 2, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 29, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 28, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 27, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 100
Sep 26, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 2,000
Sep 25, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 22, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 21, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 20, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 19, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 18, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 15, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 14, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 12, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 11, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 8, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 7, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 6, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 30,000
Sep 5, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 4, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 500
Aug 31, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 1,100
Aug 30, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 28, 2023 0.2950 0.3550 0.2700 0.3500 0.3500 762,600
Aug 25, 2023 0.2850 0.3150 0.2850 0.3150 0.3150 5,300
Aug 24, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 100
Aug 23, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 200
Aug 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 14,600
Aug 21, 2023 0.2900 0.3000 0.2850 0.3000 0.3000 175,700
Aug 18, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 51,400
Aug 17, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Aug 16, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 10,300
Aug 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Aug 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 50,500
Aug 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 51,000
Aug 10, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 139,500
Aug 8, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 8,300
Aug 7, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 1,600
Aug 4, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 3, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 109,000
Aug 2, 2023 0.3150 0.3150 0.3000 0.3050 0.3050 82,900
Aug 1, 2023 0.2750 0.3200 0.2700 0.2950 0.2950 128,300
Jul 31, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 10,000
Jul 28, 2023 0.3200 0.3200 0.2750 0.3100 0.3100 2,700
Jul 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Jul 26, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 11,800
Jul 25, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 181,000
Jul 24, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 20,300
Jul 21, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jul 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jul 19, 2023 0.2750 0.2900 0.2750 0.2850 0.2850 61,300
Jul 18, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 300
Jul 17, 2023 0.3000 0.3000 0.2700 0.2750 0.2750 365,400
Jul 14, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 75,000
Jul 13, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 37,400
Jul 12, 2023 0.3350 0.3500 0.3350 0.3500 0.3500 4,300
Jul 11, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 13,400
Jul 10, 2023 0.3450 0.3500 0.3400 0.3400 0.3400 13,000
Jul 7, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 6, 2023 0.0080 Dividend
Jul 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 100
Jul 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3620 -
Jul 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3620 -
Jul 3, 2023 0.3650 0.3700 0.3650 0.3700 0.3620 4,100
Jun 30, 2023 0.3350 0.3700 0.3300 0.3650 0.3571 46,700
Jun 28, 2023 0.3300 0.3350 0.3300 0.3350 0.3278 400
Jun 27, 2023 0.3300 0.3300 0.3300 0.3300 0.3229 5,300
Jun 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 900
Jun 23, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 100
Jun 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3326 2,000
Jun 21, 2023 0.3400 0.3600 0.3400 0.3600 0.3522 41,900
Jun 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3326 7,600
Jun 19, 2023 0.3500 0.3500 0.3450 0.3500 0.3424 38,800
Jun 16, 2023 0.3500 0.3500 0.3500 0.3500 0.3424 -
Jun 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3424 -
Jun 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3424 49,800
Jun 13, 2023 0.3300 0.3650 0.3300 0.3300 0.3229 51,500
Jun 12, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 -
Jun 9, 2023 0.3600 0.3700 0.3600 0.3600 0.3522 30,500
Jun 8, 2023 0.3300 0.3600 0.3300 0.3600 0.3522 5,300
Jun 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 -
Jun 6, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 39,700
Jun 5, 2023 0.3550 0.3550 0.3550 0.3550 0.3473 36,300
Jun 1, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 -
May 31, 2023 0.3400 0.3600 0.3400 0.3600 0.3522 29,600
May 30, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 20,100
May 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3326 100
May 26, 2023 0.3400 0.3400 0.3400 0.3400 0.3326 600
May 25, 2023 0.3650 0.3650 0.3400 0.3400 0.3326 39,700
May 24, 2023 0.3650 0.3650 0.3400 0.3400 0.3326 20,500
May 23, 2023 0.3700 0.3700 0.3700 0.3700 0.3620 -
May 22, 2023 0.3450 0.3700 0.3450 0.3700 0.3620 6,100
May 19, 2023 0.3600 0.3650 0.3600 0.3650 0.3571 600
May 18, 2023 0.3650 0.3650 0.3650 0.3650 0.3571 300
May 17, 2023 0.3650 0.3700 0.3650 0.3700 0.3620 600
May 16, 2023 0.3700 0.3700 0.3450 0.3700 0.3620 30,300
May 15, 2023 0.3500 0.3550 0.3450 0.3550 0.3473 50,100
May 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3424 -
May 11, 2023 0.3600 0.3650 0.3500 0.3500 0.3424 33,000
May 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3522 -
May 9, 2023 0.3600 0.3600 0.3550 0.3600 0.3522 70,000
May 8, 2023 0.3850 0.3850 0.3850 0.3850 0.3767 -
May 5, 2023 0.3650 0.3850 0.3600 0.3850 0.3767 179,000
May 4, 2023 0.3750 0.3750 0.3650 0.3700 0.3620 135,200
May 3, 2023 0.3900 0.3900 0.3900 0.3900 0.3816 -
May 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3816 -
Apr 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3816 -
Apr 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3816 95,000
Apr 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3816 -
Apr 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3816 -