U11.SI - United Overseas Bank Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202024.4324.9524.4324.4824.488,761,500
Feb 27, 202025.0025.3624.9625.2725.274,130,300
Feb 26, 202025.1025.3025.1025.1325.133,513,100
Feb 25, 202025.2625.4725.2225.4025.402,557,800
Feb 24, 202025.4025.4225.2725.2825.285,907,200
Feb 21, 202025.7925.8525.6325.6825.682,808,300
Feb 20, 202025.9626.0525.7525.8725.871,791,300
Feb 19, 202025.6926.0625.6826.0526.052,359,400
Feb 18, 202025.9626.0125.8125.8125.812,283,900
Feb 17, 202026.1026.2226.0026.0526.051,872,900
Feb 14, 202026.1226.2726.0626.2526.252,157,600
Feb 13, 202026.2526.3826.1026.2026.202,464,900
Feb 12, 202025.8826.2025.7826.1826.183,439,800
Feb 11, 202025.6026.0025.5925.7825.782,297,700
Feb 10, 202025.5225.7725.4325.5725.573,351,200
Feb 07, 202026.0826.3325.8725.9525.952,814,400
Feb 06, 202026.0326.3626.0326.3326.332,520,600
Feb 05, 202025.9026.1025.7726.0526.052,844,500
Feb 04, 202025.4425.8125.3625.7925.793,603,700
Feb 03, 202025.5025.5525.2425.3025.302,420,200
Jan 31, 202025.8325.8525.4825.6625.663,967,000
Jan 30, 202025.7625.8825.5525.7025.703,229,400
Jan 29, 202025.7725.9725.7725.8225.821,577,100
Jan 28, 202025.5925.9625.5625.9625.963,318,042
Jan 24, 202026.2526.4026.2526.3526.351,444,400
Jan 23, 202026.3126.5526.3126.3726.372,501,328
Jan 22, 202026.3526.6126.3126.5526.551,463,776
Jan 21, 202026.5626.5926.2926.4826.481,844,600
Jan 20, 202026.7326.7626.5526.6526.651,741,500
Jan 17, 202026.8326.9526.7326.7326.731,719,100
Jan 16, 202026.7926.9926.7026.8526.854,203,431
Jan 15, 202026.8027.0026.7026.7726.771,615,200
Jan 14, 202026.9727.0026.9126.9426.941,630,600
Jan 13, 202026.8726.9526.7526.8226.821,407,700
Jan 10, 202026.8426.9826.7726.7726.772,060,200
Jan 09, 202026.9026.9026.6226.7926.792,192,200
Jan 08, 202026.6026.7826.2026.7226.723,022,700
Jan 07, 202026.4126.7726.4126.7026.702,442,100
Jan 06, 202026.4626.4726.3026.3726.372,343,000
Jan 03, 202026.7526.8826.4426.6326.631,638,900
Jan 02, 202026.4826.7026.3526.6826.681,584,900
Dec 31, 201926.1526.6726.1526.4126.411,795,400
Dec 30, 201926.4626.4626.1126.2826.281,273,100
Dec 27, 201926.4126.4426.3526.4026.40494,400
Dec 26, 201926.2626.4426.2026.4026.40452,300
Dec 25, 201926.3326.3326.3326.3326.33-
Dec 24, 201926.3026.3826.2326.3326.33728,500
Dec 23, 201926.4026.5026.3126.4726.47664,300
Dec 20, 201926.6326.6326.3626.4226.422,039,800
Dec 19, 201926.5026.6026.4226.6026.603,292,600
Dec 18, 201926.3326.5826.2426.5826.582,553,900
Dec 17, 201926.1626.4126.1226.2426.242,107,400
Dec 16, 201926.4926.5026.2526.4226.421,881,500
Dec 13, 201926.2226.6226.1926.3726.373,784,100
Dec 12, 201925.7926.1025.6725.8425.842,836,100
Dec 11, 201925.2825.6825.2825.5325.532,199,900
Dec 10, 201925.3825.6225.3025.3125.312,372,300
Dec 09, 201925.6025.7825.4525.4625.461,829,000
Dec 06, 201925.4925.5325.3325.5225.522,640,500
Dec 05, 201925.4325.4725.4025.4125.411,680,100
Dec 04, 201925.2925.3925.1825.3825.382,528,400
Dec 03, 201925.6225.7625.3725.5425.542,639,600
Dec 02, 201926.0526.0525.6425.7725.771,482,700
Nov 29, 201925.9025.9025.6625.8225.823,998,900
Nov 28, 201926.1326.1525.9426.0126.011,198,300
Nov 27, 201926.1226.2226.0226.1226.124,208,900
Nov 26, 201926.0826.2926.0126.0126.014,432,300
Nov 25, 201926.4126.4526.1026.1226.121,980,200
Nov 22, 201926.0126.4226.0126.3026.302,178,500
Nov 21, 201926.0126.2126.0126.0626.062,454,800
Nov 20, 201926.4226.5626.3426.3926.391,978,000
Nov 19, 201926.6726.7526.5326.6726.672,064,200
Nov 18, 201926.7926.9326.7126.9326.931,623,600
Nov 15, 201926.7926.7926.6126.7426.741,411,900
Nov 14, 201926.6226.7126.4826.5726.571,792,400
Nov 13, 201927.0127.0226.7326.7326.731,913,000
Nov 12, 201926.9727.0226.8127.0227.021,742,200
Nov 11, 201926.8726.9026.7526.8626.861,678,500
Nov 08, 201926.9526.9626.8226.9526.951,764,900
Nov 07, 201926.8826.9726.7526.9726.972,192,000
Nov 06, 201926.8526.9726.8226.8826.883,673,000
Nov 05, 201926.8226.8226.6226.7726.772,161,100
Nov 04, 201926.5726.9126.5126.6826.682,458,400
Nov 01, 201926.6526.6826.3726.5726.572,969,700
Oct 31, 201926.7026.9826.7026.8326.834,094,900
Oct 30, 201926.4926.6026.4726.6026.602,828,900
Oct 29, 201926.5926.6826.0926.4026.403,485,100
Oct 25, 201926.1926.1925.9826.0926.091,627,800
Oct 24, 201925.8126.0325.8126.0226.021,630,900
Oct 23, 201925.7625.8525.6525.7725.772,003,200
Oct 22, 201926.0026.0825.8625.8925.891,407,900
Oct 21, 201925.8226.1325.7425.9525.951,785,200
Oct 18, 201926.1126.1125.7225.8225.821,747,400
Oct 17, 201926.1026.1025.8326.0226.021,367,900
Oct 16, 201926.1526.1825.8626.0026.002,408,600
Oct 15, 201926.0326.2025.9525.9525.951,177,100
Oct 14, 201926.1726.2526.0626.1226.122,729,000
Oct 11, 201925.7425.9525.7325.9225.922,620,700
Oct 10, 201925.1825.4925.1725.4925.491,628,200
Oct 09, 201925.3925.4925.3125.3625.361,811,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...