SES - Delayed Quote SGD

Tai Sin Electric Limited (500.SI)

0.4000

0.0000

(0.00%)

At close: April 29 at 2:00:25 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 30, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 29, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	51,100
Apr 28, 2025	0.4000	0.4100	0.4000	0.4050	0.4050	73,000
Apr 25, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 24, 2025	0.4050	0.4100	0.4050	0.4100	0.4100	23,000
Apr 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	23,000
Apr 21, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
Apr 17, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	34,800
Apr 16, 2025	0.4000	0.4000	0.3900	0.3950	0.3950	55,000
Apr 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 14, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	12,700
Apr 11, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	76,500
Apr 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	48,000
Apr 9, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	104,000
Apr 8, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	138,700
Apr 7, 2025	0.3950	0.3950	0.3850	0.3850	0.3850	825,500
Apr 4, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	286,600
Apr 3, 2025	0.3950	0.4100	0.3950	0.4100	0.4100	311,400
Apr 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	10,700
Apr 1, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	45,300
Mar 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 26, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Mar 25, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	49,300
Mar 24, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	20,100
Mar 21, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	25,500
Mar 20, 2025	0.4000	0.4050	0.4000	0.4050	0.4050	5,000
Mar 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	51,200
Mar 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	40,000
Mar 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
Mar 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	117,000
Mar 12, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	151,700
Mar 11, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	200,000
Mar 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	44,000
Mar 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	13,900
Mar 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	31,200
Mar 5, 2025	0.4050	0.4050	0.3950	0.3950	0.3950	122,600
Mar 4, 2025	0.4100	0.4100	0.4050	0.4050	0.4050	35,400
Mar 3, 2025	0.0075 Dividend
Mar 3, 2025	0.4100	0.4100	0.4050	0.4050	0.4050	53,200
Feb 28, 2025	0.4200	0.4200	0.4100	0.4100	0.4025	172,300
Feb 27, 2025	0.4200	0.4200	0.4150	0.4150	0.4074	31,300
Feb 26, 2025	0.4150	0.4150	0.4150	0.4150	0.4074	67,300
Feb 25, 2025	0.4200	0.4200	0.4200	0.4200	0.4123	63,600
Feb 24, 2025	0.4150	0.4150	0.4150	0.4150	0.4074	45,200
Feb 21, 2025	0.4150	0.4150	0.4100	0.4100	0.4025	20,000
Feb 20, 2025	0.4150	0.4150	0.4100	0.4150	0.4074	172,400
Feb 19, 2025	0.4200	0.4200	0.4150	0.4200	0.4123	85,100
Feb 18, 2025	0.4200	0.4200	0.4150	0.4200	0.4123	204,100
Feb 17, 2025	0.4150	0.4300	0.4150	0.4250	0.4172	905,600
Feb 14, 2025	0.4050	0.4050	0.3950	0.3950	0.3878	340,000
Feb 13, 2025	0.3950	0.4050	0.3950	0.4050	0.3976	471,800
Feb 12, 2025	0.3950	0.3950	0.3900	0.3900	0.3829	141,000
Feb 11, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	-
Feb 10, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	25,600
Feb 7, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	28,100
Feb 6, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	600
Feb 5, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	-
Feb 4, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	38,100
Feb 3, 2025	0.3950	0.3950	0.3900	0.3900	0.3829	23,400
Jan 31, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	123,000
Jan 28, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	-
Jan 27, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	29,500
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.3927	20,000
Jan 23, 2025	0.3900	0.3900	0.3900	0.3900	0.3829	-
Jan 22, 2025	0.3900	0.3900	0.3900	0.3900	0.3829	-
Jan 21, 2025	0.3950	0.3950	0.3900	0.3900	0.3829	10,500
Jan 20, 2025	0.4000	0.4000	0.3900	0.3950	0.3878	38,100
Jan 17, 2025	0.3900	0.3950	0.3900	0.3950	0.3878	136,100
Jan 16, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	-
Jan 15, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	2,000
Jan 14, 2025	0.3900	0.3950	0.3850	0.3950	0.3878	10,400
Jan 13, 2025	0.3900	0.3900	0.3900	0.3900	0.3829	1,400
Jan 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3829	-
Jan 9, 2025	0.3900	0.3900	0.3900	0.3900	0.3829	-
Jan 8, 2025	0.3900	0.3900	0.3900	0.3900	0.3829	-
Jan 7, 2025	0.3900	0.3950	0.3900	0.3900	0.3829	10,000
Jan 6, 2025	0.3850	0.3900	0.3850	0.3900	0.3829	57,200
Jan 3, 2025	0.4000	0.4000	0.3900	0.3900	0.3829	11,700
Jan 2, 2025	0.3950	0.3950	0.3950	0.3950	0.3878	25,000
Dec 31, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	-
Dec 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	-
Dec 27, 2024	0.3900	0.3950	0.3900	0.3950	0.3878	84,000
Dec 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	51,000
Dec 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	69,200
Dec 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	51,000
Dec 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	57,900
Dec 19, 2024	0.3900	0.3900	0.3850	0.3900	0.3829	35,900
Dec 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	17,000
Dec 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	6,000
Dec 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	-
Dec 13, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	67,300
Dec 12, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	29,000
Dec 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	20,000
Dec 10, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	54,800
Dec 9, 2024	0.3900	0.3950	0.3900	0.3950	0.3878	30,100
Dec 6, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	34,000
Dec 5, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	48,700
Dec 4, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	200
Dec 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	2,100
Dec 2, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	30,400
Nov 29, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	72,000
Nov 28, 2024	0.3950	0.4000	0.3950	0.4000	0.3927	76,000
Nov 27, 2024	0.3950	0.3950	0.3900	0.3950	0.3878	125,700
Nov 26, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	20,100
Nov 25, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	88,700
Nov 22, 2024	0.3850	0.3850	0.3850	0.3850	0.3780	-
Nov 21, 2024	0.3850	0.3850	0.3850	0.3850	0.3780	1,100
Nov 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	34,000
Nov 19, 2024	0.3850	0.3850	0.3850	0.3850	0.3780	11,000
Nov 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3780	7,400
Nov 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3780	13,000
Nov 14, 2024	0.3850	0.3900	0.3800	0.3900	0.3829	102,000
Nov 13, 2024	0.3900	0.3900	0.3800	0.3900	0.3829	138,100
Nov 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	-
Nov 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3878	5,700
Nov 8, 2024	0.3900	0.3950	0.3900	0.3950	0.3878	35,500
Nov 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3829	27,000
Nov 6, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	70,000
Nov 5, 2024	0.016 Dividend
Nov 5, 2024	0.3950	0.3950	0.3900	0.3900	0.3829	214,400
Nov 4, 2024	0.4100	0.4150	0.4100	0.4100	0.3868	61,700
Nov 1, 2024	0.4100	0.4100	0.4050	0.4050	0.3821	56,100
Oct 30, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	110,500
Oct 29, 2024	0.4000	0.4050	0.4000	0.4050	0.3821	101,500
Oct 28, 2024	0.4050	0.4050	0.3950	0.4050	0.3821	38,100
Oct 25, 2024	0.4050	0.4050	0.4000	0.4000	0.3774	21,000
Oct 24, 2024	0.4050	0.4100	0.4050	0.4050	0.3821	43,200
Oct 23, 2024	0.4000	0.4100	0.4000	0.4100	0.3868	99,200
Oct 22, 2024	0.4100	0.4100	0.4000	0.4000	0.3774	29,900
Oct 21, 2024	0.4000	0.4150	0.4000	0.4000	0.3774	101,500
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	10,000
Oct 17, 2024	0.4050	0.4050	0.4000	0.4000	0.3774	104,700
Oct 16, 2024	0.4100	0.4100	0.4050	0.4050	0.3821	41,900
Oct 15, 2024	0.4050	0.4100	0.4050	0.4100	0.3868	15,400
Oct 14, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	82,500
Oct 11, 2024	0.4100	0.4100	0.4000	0.4050	0.3821	67,100
Oct 10, 2024	0.4050	0.4100	0.4050	0.4100	0.3868	82,500
Oct 9, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	43,300
Oct 8, 2024	0.4100	0.4100	0.4000	0.4000	0.3774	10,200
Oct 7, 2024	0.4100	0.4100	0.4100	0.4100	0.3868	1,000
Oct 4, 2024	0.4100	0.4100	0.4100	0.4100	0.3868	61,300
Oct 3, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	15,100
Oct 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	53,700
Oct 1, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	-
Sep 30, 2024	0.4100	0.4100	0.4050	0.4050	0.3821	40,000
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	61,800
Sep 26, 2024	0.4100	0.4100	0.4000	0.4000	0.3774	31,000
Sep 25, 2024	0.4050	0.4100	0.4000	0.4100	0.3868	65,000
Sep 24, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	20,000
Sep 23, 2024	0.4050	0.4100	0.4050	0.4100	0.3868	20,000
Sep 20, 2024	0.4050	0.4050	0.4050	0.4050	0.3821	3,000
Sep 19, 2024	0.4000	0.4050	0.3950	0.4050	0.3821	79,500
Sep 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	23,000
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	30,300
Sep 16, 2024	0.4000	0.4050	0.4000	0.4000	0.3774	111,000
Sep 13, 2024	0.4000	0.4050	0.3950	0.3950	0.3726	78,100
Sep 12, 2024	0.3950	0.4000	0.3950	0.4000	0.3774	25,300
Sep 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	40,000
Sep 10, 2024	0.4000	0.4050	0.4000	0.4050	0.3821	366,957
Sep 9, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	-
Sep 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	29,500
Sep 5, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	-
Sep 4, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	32,300
Sep 3, 2024	0.4000	0.4000	0.4000	0.4000	0.3774	30,000
Sep 2, 2024	0.3950	0.4000	0.3950	0.4000	0.3774	121,300
Aug 30, 2024	0.3900	0.4000	0.3900	0.3950	0.3726	276,200
Aug 29, 2024	0.4000	0.4000	0.3900	0.4000	0.3774	133,100
Aug 28, 2024	0.3900	0.4050	0.3900	0.4050	0.3821	69,300
Aug 27, 2024	0.3850	0.3900	0.3850	0.3900	0.3679	18,000
Aug 26, 2024	0.3850	0.4000	0.3850	0.3950	0.3726	109,700
Aug 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	1,000
Aug 22, 2024	0.3850	0.3850	0.3800	0.3800	0.3585	92,000
Aug 21, 2024	0.3900	0.3900	0.3800	0.3800	0.3585	33,500
Aug 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
Aug 19, 2024	0.3800	0.3900	0.3800	0.3900	0.3679	49,000
Aug 16, 2024	0.3900	0.3900	0.3850	0.3850	0.3632	8,000
Aug 15, 2024	0.3900	0.3950	0.3900	0.3950	0.3726	60,000
Aug 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Aug 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Aug 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	31,000
Aug 8, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	40,000
Aug 7, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	20,000
Aug 6, 2024	0.3850	0.3850	0.3800	0.3850	0.3632	58,300
Aug 5, 2024	0.3850	0.3850	0.3800	0.3800	0.3585	122,700
Aug 2, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	3,000
Aug 1, 2024	0.3850	0.3900	0.3850	0.3850	0.3632	31,000
Jul 31, 2024	0.3850	0.3900	0.3850	0.3900	0.3679	80,200
Jul 30, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	4,600
Jul 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	61,000
Jul 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3585	-
Jul 16, 2024	0.3850	0.3850	0.3800	0.3800	0.3585	10,000
Jul 15, 2024	0.3800	0.3850	0.3800	0.3850	0.3632	29,100
Jul 12, 2024	0.3900	0.3900	0.3850	0.3900	0.3679	10,200
Jul 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
Jul 10, 2024	0.3850	0.3900	0.3850	0.3900	0.3679	45,000
Jul 9, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	22,000
Jul 8, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	40,000
Jul 5, 2024	0.3800	0.3900	0.3800	0.3900	0.3679	6,000
Jul 4, 2024	0.3950	0.3950	0.3900	0.3900	0.3679	7,600
Jul 3, 2024	0.3850	0.3850	0.3800	0.3800	0.3585	30,800
Jul 2, 2024	0.3800	0.3850	0.3800	0.3850	0.3632	9,100
Jul 1, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	65,800
Jun 28, 2024	0.3850	0.3850	0.3800	0.3800	0.3585	5,000
Jun 27, 2024	0.3850	0.3850	0.3800	0.3850	0.3632	89,800
Jun 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	10,000
Jun 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	10,000
Jun 24, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	2,000
Jun 21, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	-
Jun 20, 2024	0.3850	0.3950	0.3850	0.3950	0.3726	25,100
Jun 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	26,200
Jun 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
Jun 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
Jun 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	10,000
Jun 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
Jun 11, 2024	0.3850	0.3900	0.3850	0.3900	0.3679	18,000
Jun 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	45,900
Jun 7, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	10,000
Jun 6, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	35,000
Jun 5, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	-
Jun 4, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	-
Jun 3, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	44,200
May 31, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	10,000
May 30, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	-
May 29, 2024	0.3900	0.3900	0.3850	0.3850	0.3632	35,000
May 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
May 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	3,000
May 24, 2024	0.3850	0.3850	0.3850	0.3850	0.3632	28,100
May 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	200
May 21, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	200
May 20, 2024	0.3850	0.3950	0.3850	0.3950	0.3726	5,100
May 17, 2024	0.3900	0.3900	0.3850	0.3850	0.3632	231,000
May 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	56,000
May 15, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	50,000
May 14, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	-
May 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	-
May 10, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	1,100
May 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	4,700
May 8, 2024	0.3850	0.3900	0.3850	0.3850	0.3632	14,500
May 7, 2024	0.4000	0.4000	0.3800	0.3850	0.3632	15,300
May 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	-
May 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3679	5,000
May 2, 2024	0.3950	0.3950	0.3950	0.3950	0.3726	-

200541.SZ Foshan Electrical and Lighting Co.,Ltd

2.3100

-0.43%

HUIL.BO Hindusthan Urban Infrastructure Limited

2,110.05

-0.65%

229640.KS LS Eco Energy Ltd.

32,250.00

+0.78%

TDED.SI t Delta TH SDR 1to1

3.9800

+6.99%

6504.T Fuji Electric Co., Ltd.

6,366.00

-0.58%

GENUSPOWER.NS Genus Power Infrastructures Limited

283.85

+0.02%

VOLTAMP.NS Voltamp Transformers Limited

7,722.50

+5.77%

APWC Asia Pacific Wire & Cable Corporation Limited

1.5500

-5.49%

AEIS Advanced Energy Industries, Inc.

111.32

+2.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tai Sin Electric Limited (500.SI)

Related Tickers