SES - Delayed Quote SGD

SBS Transit Ltd (S61.SI)

2.6100 +0.0100 (+0.38%)
At close: April 26 at 4:41 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.6200 2.6200 2.6000 2.6100 2.6100 23,000
Apr 25, 2024 2.6100 2.6100 2.6000 2.6000 2.6000 20,300
Apr 24, 2024 2.6000 2.6100 2.6000 2.6000 2.6000 9,200
Apr 23, 2024 2.5900 2.6100 2.5900 2.6100 2.6100 13,800
Apr 22, 2024 2.6100 2.6200 2.5800 2.5900 2.5900 8,800
Apr 19, 2024 2.5800 2.6100 2.5700 2.6100 2.6100 7,200
Apr 18, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 8,000
Apr 17, 2024 2.5800 2.6100 2.5800 2.6000 2.6000 8,000
Apr 16, 2024 2.5800 2.6100 2.5800 2.6000 2.6000 23,200
Apr 15, 2024 2.6000 2.6100 2.5800 2.5800 2.5800 37,800
Apr 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 19,200
Apr 11, 2024 2.5900 2.6200 2.5800 2.5900 2.5900 6,800
Apr 9, 2024 2.5900 2.6200 2.5800 2.5800 2.5800 41,700
Apr 8, 2024 2.6100 2.6200 2.5900 2.5900 2.5900 62,400
Apr 5, 2024 2.6100 2.6200 2.5900 2.6100 2.6100 21,400
Apr 4, 2024 2.6200 2.6200 2.5900 2.6100 2.6100 13,100
Apr 3, 2024 2.5900 2.6300 2.5800 2.6200 2.6200 11,200
Apr 2, 2024 2.6100 2.6300 2.6000 2.6000 2.6000 9,100
Apr 1, 2024 2.6000 2.6400 2.6000 2.6100 2.6100 42,200
Mar 28, 2024 2.5800 2.6000 2.5600 2.6000 2.6000 67,100
Mar 27, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 4,900
Mar 26, 2024 2.5800 2.6000 2.5700 2.5800 2.5800 52,900
Mar 25, 2024 2.6100 2.6100 2.5700 2.5800 2.5800 60,500
Mar 22, 2024 2.6100 2.6100 2.5900 2.6100 2.6100 22,600
Mar 21, 2024 2.5900 2.6100 2.5900 2.6100 2.6100 17,400
Mar 20, 2024 2.6000 2.6000 2.5900 2.5900 2.5900 5,400
Mar 19, 2024 2.6000 2.6200 2.6000 2.6000 2.6000 1,800
Mar 18, 2024 2.6000 2.6200 2.5800 2.6200 2.6200 20,300
Mar 15, 2024 2.6100 2.6300 2.6100 2.6200 2.6200 9,200
Mar 14, 2024 2.5900 2.6200 2.5800 2.6100 2.6100 21,200
Mar 13, 2024 2.6000 2.6200 2.6000 2.6000 2.6000 10,000
Mar 12, 2024 2.5800 2.6100 2.5800 2.5900 2.5900 9,400
Mar 11, 2024 2.6100 2.6100 2.5800 2.5800 2.5800 5,200
Mar 8, 2024 2.6200 2.6200 2.5900 2.5900 2.5900 34,800
Mar 7, 2024 2.6300 2.6300 2.6100 2.6100 2.6100 13,900
Mar 6, 2024 2.6300 2.6300 2.6100 2.6100 2.6100 67,200
Mar 5, 2024 2.6200 2.6300 2.6100 2.6200 2.6200 5,600
Mar 4, 2024 2.6200 2.6400 2.6200 2.6200 2.6200 9,500
Mar 1, 2024 2.6500 2.6800 2.6000 2.6100 2.6100 5,900
Feb 29, 2024 2.6600 2.6800 2.6500 2.6800 2.6800 22,900
Feb 28, 2024 2.6900 2.6900 2.6600 2.6600 2.6600 56,200
Feb 27, 2024 2.6700 2.7000 2.6700 2.6900 2.6900 23,800
Feb 26, 2024 2.6800 2.6800 2.6700 2.6700 2.6700 6,500
Feb 23, 2024 2.6900 2.6900 2.6800 2.6800 2.6800 9,100
Feb 22, 2024 2.6600 2.6800 2.6600 2.6800 2.6800 3,500
Feb 21, 2024 2.6700 2.7500 2.6500 2.7200 2.7200 89,400
Feb 20, 2024 2.6300 2.6700 2.6300 2.6700 2.6700 64,800
Feb 19, 2024 2.6900 2.6900 2.6700 2.6700 2.6700 9,100
Feb 16, 2024 2.6900 2.7000 2.6800 2.6800 2.6800 9,200
Feb 15, 2024 2.6700 2.6800 2.6700 2.6700 2.6700 18,300
Feb 14, 2024 2.6700 2.6700 2.6600 2.6600 2.6600 13,500
Feb 13, 2024 2.6600 2.6700 2.6600 2.6700 2.6700 16,100
Feb 9, 2024 2.6800 2.6900 2.6400 2.6500 2.6500 6,500
Feb 8, 2024 2.6900 2.6900 2.6600 2.6800 2.6800 5,200
Feb 7, 2024 2.6700 2.6900 2.6600 2.6900 2.6900 54,600
Feb 6, 2024 2.6700 2.6800 2.6300 2.6800 2.6800 9,400
Feb 5, 2024 2.6900 2.6900 2.6200 2.6700 2.6700 7,800
Feb 2, 2024 2.6800 2.6900 2.6700 2.6800 2.6800 50,100
Feb 1, 2024 2.6900 2.7500 2.6600 2.6600 2.6600 20,800
Jan 31, 2024 2.6700 2.7400 2.6500 2.6900 2.6900 44,600
Jan 30, 2024 2.7200 2.7200 2.6800 2.6800 2.6800 4,600
Jan 29, 2024 2.6700 2.7100 2.6700 2.6800 2.6800 91,400
Jan 26, 2024 2.7200 2.7200 2.6800 2.6800 2.6800 49,100
Jan 25, 2024 2.7000 2.7300 2.6900 2.7100 2.7100 39,100
Jan 24, 2024 2.7000 2.7000 2.6900 2.7000 2.7000 17,800
Jan 23, 2024 2.7000 2.7100 2.6900 2.6900 2.6900 115,100
Jan 22, 2024 2.6800 2.7100 2.6800 2.7000 2.7000 13,800
Jan 19, 2024 2.7500 2.7500 2.6800 2.6800 2.6800 18,500
Jan 18, 2024 2.6700 2.7500 2.6700 2.7500 2.7500 73,200
Jan 17, 2024 2.7000 2.7000 2.6700 2.6700 2.6700 11,300
Jan 16, 2024 2.7200 2.7200 2.6400 2.6900 2.6900 15,900
Jan 15, 2024 2.7000 2.7400 2.6500 2.7000 2.7000 10,600
Jan 12, 2024 2.6900 2.6900 2.6400 2.6500 2.6500 44,100
Jan 11, 2024 2.7200 2.7200 2.6500 2.6900 2.6900 38,400
Jan 10, 2024 2.7200 2.7200 2.7000 2.7200 2.7200 58,700
Jan 9, 2024 2.7300 2.7300 2.7200 2.7200 2.7200 44,200
Jan 8, 2024 2.7100 2.7400 2.7000 2.7200 2.7200 50,800
Jan 5, 2024 2.7000 2.7100 2.7000 2.7100 2.7100 9,200
Jan 4, 2024 2.7000 2.7300 2.6900 2.7300 2.7300 13,200
Jan 3, 2024 2.6600 2.7100 2.6600 2.7000 2.7000 32,600
Jan 2, 2024 2.6900 2.7200 2.6600 2.6600 2.6600 84,200
Dec 29, 2023 2.6800 2.6800 2.6700 2.6700 2.6700 39,100
Dec 28, 2023 2.6200 2.6700 2.6200 2.6700 2.6700 36,300
Dec 27, 2023 2.6200 2.6300 2.6200 2.6200 2.6200 28,300
Dec 26, 2023 2.6100 2.6100 2.6000 2.6100 2.6100 17,700
Dec 22, 2023 2.6400 2.6400 2.5900 2.6000 2.6000 9,500
Dec 21, 2023 2.5500 2.6400 2.5500 2.6400 2.6400 60,900
Dec 20, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 5,900
Dec 19, 2023 2.5600 2.5800 2.5600 2.5700 2.5700 38,000
Dec 18, 2023 2.5500 2.5600 2.5500 2.5600 2.5600 13,000
Dec 15, 2023 2.5600 2.5600 2.5500 2.5500 2.5500 3,200
Dec 14, 2023 2.5600 2.5700 2.5300 2.5500 2.5500 8,300
Dec 13, 2023 2.5600 2.5800 2.5500 2.5800 2.5800 10,900
Dec 12, 2023 2.5900 2.5900 2.5300 2.5700 2.5700 13,800
Dec 11, 2023 2.5600 2.5700 2.5400 2.5600 2.5600 6,400
Dec 8, 2023 2.5300 2.5800 2.5200 2.5600 2.5600 6,800
Dec 7, 2023 2.5300 2.5500 2.5200 2.5500 2.5500 24,300
Dec 6, 2023 2.5300 2.5300 2.5100 2.5200 2.5200 23,400
Dec 5, 2023 2.5300 2.5300 2.5200 2.5300 2.5300 3,100
Dec 4, 2023 2.5200 2.5300 2.5200 2.5300 2.5300 4,800
Dec 1, 2023 2.5300 2.5400 2.5100 2.5400 2.5400 30,200
Nov 30, 2023 2.5500 2.5500 2.5100 2.5100 2.5100 51,500
Nov 29, 2023 2.5500 2.5700 2.5500 2.5500 2.5500 3,800
Nov 28, 2023 2.5500 2.5600 2.5500 2.5500 2.5500 76,100
Nov 27, 2023 2.5400 2.5400 2.5300 2.5300 2.5300 600
Nov 24, 2023 2.5300 2.5600 2.5200 2.5500 2.5500 10,900
Nov 23, 2023 2.5400 2.5900 2.5300 2.5300 2.5300 24,300
Nov 22, 2023 2.5400 2.5600 2.5300 2.5600 2.5600 11,800
Nov 21, 2023 2.5300 2.5700 2.5300 2.5700 2.5700 21,800
Nov 20, 2023 2.5500 2.5500 2.5200 2.5300 2.5300 2,800
Nov 17, 2023 2.5400 2.5600 2.5400 2.5500 2.5500 6,400
Nov 16, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 5,200
Nov 15, 2023 2.5700 2.5800 2.5400 2.5600 2.5600 16,900
Nov 14, 2023 2.5300 2.5500 2.5200 2.5200 2.5200 6,300
Nov 10, 2023 2.5600 2.6300 2.5300 2.5300 2.5300 46,800
Nov 9, 2023 2.5400 2.5600 2.5100 2.5600 2.5600 13,200
Nov 8, 2023 2.5400 2.5500 2.5300 2.5400 2.5400 36,000
Nov 7, 2023 2.5100 2.5300 2.5000 2.5200 2.5200 8,200
Nov 6, 2023 2.5000 2.5200 2.5000 2.5100 2.5100 29,200
Nov 3, 2023 2.5000 2.5200 2.4900 2.5100 2.5100 19,000
Nov 2, 2023 2.5200 2.5300 2.5000 2.5100 2.5100 16,800
Nov 1, 2023 2.4900 2.5000 2.4900 2.5000 2.5000 6,200
Oct 31, 2023 2.5000 2.5000 2.4800 2.4800 2.4800 14,100
Oct 30, 2023 2.5300 2.5300 2.4800 2.4900 2.4900 20,500
Oct 27, 2023 2.4900 2.5100 2.4700 2.5100 2.5100 56,000
Oct 26, 2023 2.4900 2.5000 2.4800 2.4800 2.4800 27,600
Oct 25, 2023 2.5000 2.5000 2.4800 2.4900 2.4900 5,500
Oct 24, 2023 2.5000 2.5200 2.4600 2.4800 2.4800 36,100
Oct 23, 2023 2.5400 2.5500 2.4900 2.5000 2.5000 71,100
Oct 20, 2023 2.5100 2.5500 2.5100 2.5400 2.5400 20,100
Oct 19, 2023 2.5300 2.5500 2.5100 2.5200 2.5200 13,900
Oct 18, 2023 2.5500 2.5500 2.5000 2.5300 2.5300 3,500
Oct 17, 2023 2.5000 2.5500 2.5000 2.5500 2.5500 77,400
Oct 16, 2023 2.5700 2.5900 2.5200 2.5500 2.5500 57,300
Oct 13, 2023 2.5800 2.5900 2.5700 2.5700 2.5700 11,900
Oct 12, 2023 2.5900 2.6100 2.5800 2.5800 2.5800 31,200
Oct 11, 2023 2.6100 2.6200 2.5900 2.6200 2.6200 10,700
Oct 10, 2023 2.6200 2.6200 2.6000 2.6000 2.6000 16,000
Oct 9, 2023 2.6000 2.6200 2.5700 2.6100 2.6100 8,200
Oct 6, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 900
Oct 5, 2023 2.6400 2.6400 2.6200 2.6300 2.6300 5,800
Oct 4, 2023 2.5800 2.6200 2.5800 2.6200 2.6200 6,200
Oct 3, 2023 2.6000 2.6300 2.5800 2.6300 2.6300 28,600
Oct 2, 2023 2.6300 2.6400 2.5900 2.6400 2.6400 3,700
Sep 29, 2023 2.6200 2.6400 2.6200 2.6300 2.6300 16,400
Sep 28, 2023 2.6200 2.6500 2.6200 2.6200 2.6200 5,700
Sep 27, 2023 2.5900 2.6500 2.5900 2.6500 2.6500 1,300
Sep 26, 2023 2.6200 2.6400 2.6100 2.6400 2.6400 14,200
Sep 25, 2023 2.6300 2.6300 2.6100 2.6200 2.6200 7,300
Sep 22, 2023 2.6200 2.6400 2.6000 2.6400 2.6400 45,400
Sep 21, 2023 2.6300 2.6400 2.6100 2.6400 2.6400 11,500
Sep 20, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 11,900
Sep 19, 2023 2.6000 2.6400 2.6000 2.6400 2.6400 87,600
Sep 18, 2023 2.5700 2.5800 2.5600 2.5800 2.5800 12,800
Sep 15, 2023 2.5900 2.5900 2.5600 2.5800 2.5800 7,700
Sep 14, 2023 2.5500 2.5900 2.5500 2.5900 2.5900 29,700
Sep 13, 2023 2.5700 2.6000 2.5600 2.5600 2.5600 3,900
Sep 12, 2023 2.5400 2.5800 2.5400 2.5800 2.5800 6,000
Sep 11, 2023 2.5400 2.5500 2.5400 2.5400 2.5400 13,900
Sep 8, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 1,300
Sep 7, 2023 2.6000 2.6000 2.5300 2.5400 2.5400 92,700
Sep 6, 2023 2.5600 2.6000 2.5400 2.6000 2.6000 16,900
Sep 5, 2023 2.5400 2.5600 2.5400 2.5600 2.5600 5,200
Sep 4, 2023 2.5800 2.5800 2.5400 2.5400 2.5400 29,700
Aug 31, 2023 2.5500 2.6000 2.5300 2.5800 2.5800 20,200
Aug 30, 2023 2.5900 2.5900 2.5300 2.5500 2.5500 5,100
Aug 29, 2023 2.5800 2.5800 2.5300 2.5300 2.5300 2,600
Aug 28, 2023 2.5400 2.5400 2.5300 2.5300 2.5300 43,700
Aug 25, 2023 2.5500 2.5500 2.5300 2.5400 2.5400 37,800
Aug 24, 2023 2.5600 2.5600 2.5500 2.5500 2.5500 500
Aug 23, 2023 2.5600 2.5600 2.5500 2.5600 2.5600 9,000
Aug 22, 2023 2.5600 2.5600 2.5400 2.5400 2.5400 29,500
Aug 21, 2023 0.0558 Dividend
Aug 21, 2023 2.5700 2.5700 2.5500 2.5700 2.5700 50,500
Aug 18, 2023 2.6000 2.6300 2.5700 2.5700 2.5142 16,000
Aug 17, 2023 2.6200 2.6300 2.6000 2.6000 2.5435 26,000
Aug 16, 2023 2.6100 2.6100 2.5900 2.6100 2.5533 11,200
Aug 15, 2023 2.6200 2.6300 2.6100 2.6100 2.5533 33,300
Aug 14, 2023 2.5800 2.6200 2.5600 2.6100 2.5533 30,600
Aug 11, 2023 2.5900 2.6000 2.5400 2.5500 2.4946 24,100
Aug 10, 2023 2.6300 2.6300 2.5900 2.6200 2.5631 3,700
Aug 8, 2023 2.6200 2.6300 2.5900 2.6300 2.5729 24,000
Aug 7, 2023 2.5700 2.5800 2.5700 2.5800 2.5240 3,600
Aug 4, 2023 2.6100 2.6100 2.5800 2.5900 2.5338 20,500
Aug 3, 2023 2.6100 2.6100 2.6000 2.6000 2.5435 17,000
Aug 2, 2023 2.5800 2.5900 2.5800 2.5800 2.5240 3,700
Aug 1, 2023 2.6000 2.6300 2.5500 2.5800 2.5240 19,800
Jul 31, 2023 2.5900 2.6200 2.5900 2.6000 2.5435 19,000
Jul 28, 2023 2.5800 2.5800 2.5800 2.5800 2.5240 200
Jul 27, 2023 2.6200 2.6200 2.6000 2.6100 2.5533 7,000
Jul 26, 2023 2.6100 2.6200 2.6000 2.6200 2.5631 13,800
Jul 25, 2023 2.6100 2.6100 2.6100 2.6100 2.5533 1,400
Jul 24, 2023 2.6000 2.6200 2.6000 2.6000 2.5435 5,300
Jul 21, 2023 2.5700 2.6200 2.5700 2.5900 2.5338 19,000
Jul 20, 2023 2.5700 2.5800 2.5600 2.5600 2.5044 3,900
Jul 19, 2023 2.6000 2.6000 2.5600 2.5600 2.5044 8,600
Jul 18, 2023 2.6200 2.6200 2.6000 2.6000 2.5435 7,000
Jul 17, 2023 2.6200 2.6200 2.6000 2.6000 2.5435 7,300
Jul 14, 2023 2.6100 2.6200 2.5800 2.6200 2.5631 3,800
Jul 13, 2023 2.6100 2.6100 2.5700 2.6100 2.5533 7,500
Jul 12, 2023 2.5600 2.6200 2.5600 2.6100 2.5533 16,400
Jul 11, 2023 2.5700 2.5900 2.5700 2.5900 2.5338 2,700
Jul 10, 2023 2.5500 2.6000 2.5500 2.5600 2.5044 7,500
Jul 7, 2023 2.5800 2.5900 2.5800 2.5800 2.5240 1,700
Jul 6, 2023 2.6200 2.6200 2.5400 2.5800 2.5240 3,400
Jul 5, 2023 2.5600 2.6000 2.5600 2.5900 2.5338 36,400
Jul 4, 2023 2.5800 2.6000 2.5700 2.5800 2.5240 6,400
Jul 3, 2023 2.6000 2.6000 2.5700 2.5800 2.5240 4,300
Jun 30, 2023 2.5800 2.6000 2.5600 2.6000 2.5435 9,300
Jun 28, 2023 2.6100 2.6100 2.5800 2.5800 2.5240 7,500
Jun 27, 2023 2.5700 2.6200 2.5700 2.6200 2.5631 3,200
Jun 26, 2023 2.6000 2.6300 2.5500 2.5500 2.4946 47,800
Jun 23, 2023 2.6000 2.6200 2.6000 2.6200 2.5631 6,900
Jun 22, 2023 2.6000 2.6400 2.6000 2.6200 2.5631 3,000
Jun 21, 2023 2.6000 2.6000 2.6000 2.6000 2.5435 300
Jun 20, 2023 2.6000 2.6100 2.5600 2.6000 2.5435 20,500
Jun 19, 2023 2.6500 2.6500 2.6100 2.6100 2.5533 9,200
Jun 16, 2023 2.5900 2.6400 2.5900 2.6400 2.5827 19,800
Jun 15, 2023 2.5900 2.6200 2.5900 2.6200 2.5631 30,600
Jun 14, 2023 2.5700 2.6000 2.5700 2.5900 2.5338 42,000
Jun 13, 2023 2.5800 2.5800 2.5600 2.5700 2.5142 5,300
Jun 12, 2023 2.5600 2.5900 2.5600 2.5800 2.5240 15,400
Jun 9, 2023 2.5800 2.5800 2.5600 2.5600 2.5044 7,000
Jun 8, 2023 2.5700 2.5700 2.5400 2.5400 2.4849 10,300
Jun 7, 2023 2.5700 2.5700 2.5700 2.5700 2.5142 1,200
Jun 6, 2023 2.5900 2.5900 2.5500 2.5500 2.4946 16,600
Jun 5, 2023 2.5900 2.5900 2.5400 2.5800 2.5240 24,600
Jun 1, 2023 2.5800 2.6100 2.5600 2.6100 2.5533 8,500
May 31, 2023 2.6000 2.6000 2.5800 2.5800 2.5240 14,600
May 30, 2023 2.6100 2.6100 2.6000 2.6000 2.5435 4,300
May 29, 2023 2.6100 2.6100 2.6100 2.6100 2.5533 16,600
May 26, 2023 2.6200 2.6200 2.6100 2.6100 2.5533 8,700
May 25, 2023 2.6200 2.6300 2.6000 2.6000 2.5435 14,400
May 24, 2023 2.6500 2.6500 2.6100 2.6200 2.5631 11,400
May 23, 2023 2.6100 2.6600 2.6100 2.6600 2.6022 6,900
May 22, 2023 2.6200 2.6600 2.6000 2.6600 2.6022 8,200
May 19, 2023 2.6100 2.6400 2.6100 2.6100 2.5533 7,300
May 18, 2023 2.6200 2.6900 2.6100 2.6100 2.5533 26,000
May 17, 2023 2.6600 2.6700 2.6400 2.6700 2.6120 16,400
May 16, 2023 2.6300 2.6900 2.6100 2.6900 2.6316 49,800
May 15, 2023 2.6200 2.6300 2.5600 2.6100 2.5533 33,800
May 12, 2023 2.6500 2.6600 2.6000 2.6400 2.5827 16,100
May 11, 2023 2.6400 2.6500 2.6100 2.6500 2.5925 27,900
May 10, 2023 2.6300 2.6600 2.6300 2.6600 2.6022 8,900
May 9, 2023 2.6400 2.6400 2.6300 2.6400 2.5827 20,500
May 8, 2023 2.6600 2.6600 2.6300 2.6600 2.6022 13,000
May 5, 2023 0.0545 Dividend
May 5, 2023 2.6700 2.6700 2.6400 2.6600 2.6022 25,700
May 4, 2023 2.7000 2.7100 2.6900 2.7000 2.5881 46,100
May 3, 2023 2.7400 2.7400 2.6800 2.6900 2.5785 60,200
May 2, 2023 2.7500 2.7500 2.7000 2.7400 2.6264 7,600
Apr 28, 2023 2.7500 2.7600 2.7100 2.7500 2.6360 19,500
Apr 27, 2023 2.7400 2.7500 2.7200 2.7200 2.6072 2,400
Apr 26, 2023 2.7200 2.7500 2.7100 2.7500 2.6360 5,600