SES - Delayed Quote SGD

Seatrium Ltd (5E2.SI)

Compare
2.2100
-0.0100
(-0.45%)
At close: January 28 at 12:08:56 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20252.25002.25002.21002.21002.210010,757,900
Jan 27, 20252.26002.26002.22002.22002.22009,277,000
Jan 24, 20252.23002.26002.20002.26002.260017,274,500
Jan 23, 20252.26002.26002.21002.22002.220016,852,700
Jan 22, 20252.26002.29002.24002.25002.250021,322,700
Jan 21, 20252.24002.26002.19002.25002.250023,779,800
Jan 20, 20252.27002.27002.20002.23002.230026,835,700
Jan 17, 20252.26002.28002.24002.27002.270017,156,600
Jan 16, 20252.22002.26002.22002.26002.260030,285,800
Jan 15, 20252.19002.23002.19002.19002.190019,022,100
Jan 14, 20252.18002.21002.17002.18002.180016,059,200
Jan 13, 20252.19002.21002.14002.17002.170018,292,100
Jan 10, 20252.20002.23002.17002.19002.190019,902,800
Jan 9, 20252.23002.24002.20002.21002.210020,245,900
Jan 8, 20252.25002.26002.22002.24002.240014,418,200
Jan 7, 20252.20002.25002.20002.25002.250031,751,200
Jan 6, 20252.20002.23002.18002.20002.200021,562,600
Jan 3, 20252.07002.20002.07002.19002.190060,469,100
Jan 2, 20252.06002.09002.05002.07002.070011,402,500
Dec 31, 20242.05002.07002.04002.07002.07007,374,600
Dec 30, 20242.05002.05002.03002.05002.05005,795,800
Dec 27, 20242.05002.08002.04002.05002.050020,273,900
Dec 26, 20241.96002.05001.96002.04002.040035,118,500
Dec 24, 20241.95001.97001.95001.96001.96007,692,200
Dec 23, 20241.92001.94001.91001.93001.93008,878,700
Dec 20, 20241.96001.96001.91001.91001.910018,435,500
Dec 19, 20241.96001.97001.95001.95001.95009,222,700
Dec 18, 20241.98002.01001.97001.98001.980013,941,600
Dec 17, 20242.00002.01001.98001.98001.980010,139,700
Dec 16, 20242.02002.03001.99002.00002.00009,157,200
Dec 13, 20242.00002.02001.99002.01002.01009,745,800
Dec 12, 20242.03002.03002.00002.00002.000013,453,800
Dec 11, 20242.04002.05002.01002.03002.030012,862,000
Dec 10, 20242.02002.05002.01002.04002.040018,155,200
Dec 9, 20242.01002.01001.98002.01002.010013,841,300
Dec 6, 20242.04002.04002.01002.01002.010010,746,800
Dec 5, 20242.03002.05002.01002.04002.040017,625,400
Dec 4, 20242.01002.04002.00002.02002.020022,748,600
Dec 3, 20241.96002.01001.95002.00002.000033,650,900
Dec 2, 20241.93001.95001.92001.95001.95005,864,600
Nov 29, 20241.93001.94001.91001.93001.930013,742,000
Nov 28, 20241.94001.95001.93001.93001.93008,765,100
Nov 27, 20241.96001.97001.94001.95001.950012,261,700
Nov 26, 20241.93002.02001.91001.95001.950049,276,900
Nov 25, 20241.93001.95001.91001.93001.930016,454,000
Nov 22, 20241.93001.95001.90001.91001.910014,181,100
Nov 21, 20241.94001.95001.90001.91001.910010,585,700
Nov 20, 20241.92001.95001.92001.93001.930014,275,300
Nov 19, 20241.84001.93001.83001.91001.910037,947,700
Nov 18, 20241.87001.87001.83001.84001.840022,507,800
Nov 15, 20241.89001.89001.83001.86001.860029,682,900
Nov 14, 20241.92001.93001.89001.89001.890016,603,959
Nov 13, 20241.93001.94001.91001.92001.920015,765,062
Nov 12, 20241.96001.97001.92001.93001.930017,950,200
Nov 11, 20241.99002.00001.92001.95001.950024,457,800
Nov 8, 20241.97002.00001.96002.00002.000023,355,800
Nov 7, 20241.99002.00001.94001.96001.960028,021,500
Nov 6, 20241.95001.98001.92001.97001.970024,184,400
Nov 5, 20241.91001.96001.91001.93001.930019,327,500
Nov 4, 20241.92001.93001.90001.90001.900014,872,900
Nov 1, 20241.88001.93001.88001.90001.900022,565,157
Oct 30, 20241.90001.92001.90001.90001.900012,709,900
Oct 29, 20241.91001.93001.90001.90001.900011,449,600
Oct 28, 20241.93001.93001.90001.90001.900022,591,900
Oct 25, 20241.96001.99001.93001.94001.940025,165,400
Oct 24, 20241.94001.97001.93001.96001.960012,312,400
Oct 23, 20241.99002.00001.94001.95001.950021,341,400
Oct 22, 20241.99002.00001.96001.97001.970026,526,500
Oct 21, 20241.99002.06001.97001.97001.970037,098,400
Oct 18, 20241.98002.00001.97001.98001.980011,597,500
Oct 17, 20242.01002.02001.97001.98001.980021,653,900
Oct 16, 20241.98002.01001.97002.01002.010019,152,900
Oct 15, 20241.99002.03001.97001.98001.980023,838,300
Oct 14, 20242.03002.04001.95001.98001.980027,442,000
Oct 11, 20242.03002.06002.02002.03002.030015,095,800
Oct 10, 20242.05002.06002.00002.02002.020031,831,400
Oct 9, 20242.12002.14002.04002.04002.040035,893,500
Oct 8, 20242.10002.15002.02002.10002.100063,770,100
Oct 7, 20242.02002.13002.02002.10002.100063,998,700
Oct 4, 20241.77002.04001.77001.99001.9900130,091,100
Oct 3, 20241.75001.78001.75001.77001.770029,773,700
Oct 2, 20241.78001.82001.74001.75001.750056,228,700
Oct 1, 20241.78001.80001.77001.79001.790022,806,400
Sep 30, 20241.74001.79001.72001.78001.780032,221,800
Sep 27, 20241.77001.77001.73001.73001.730017,572,400
Sep 26, 20241.76001.77001.74001.76001.760017,827,980
Sep 25, 20241.75001.79001.74001.75001.750039,156,800
Sep 24, 20241.72001.75001.70001.74001.740027,252,600
Sep 23, 20241.74001.75001.70001.72001.720022,816,200
Sep 20, 20241.76001.76001.73001.74001.740019,678,585
Sep 19, 20241.70001.75001.70001.74001.740043,244,100
Sep 18, 20241.70001.72001.68001.68001.680018,010,100
Sep 17, 20241.68001.72001.68001.70001.700031,130,800
Sep 16, 20241.66001.68001.65001.67001.670019,349,745
Sep 13, 20241.64001.68001.63001.65001.650031,608,600
Sep 12, 20241.60001.64001.59001.64001.640039,582,500
Sep 11, 20241.57001.59001.56001.58001.580017,641,800
Sep 10, 20241.55001.61001.55001.57001.570042,676,279
Sep 9, 20241.55001.55001.52001.54001.540024,395,645
Sep 6, 20241.56001.57001.54001.56001.560010,356,300
Sep 5, 20241.57001.59001.54001.57001.570022,536,400
Sep 4, 20241.53001.58001.52001.56001.560033,652,400
Sep 3, 20241.56001.61001.55001.57001.570035,463,900
Sep 2, 20241.49001.56001.48001.55001.550051,972,700
Aug 30, 20241.45001.48001.45001.48001.480014,252,900
Aug 29, 20241.48001.48001.45001.45001.450010,469,100
Aug 28, 20241.49001.50001.46001.47001.470012,284,700
Aug 27, 20241.47001.50001.46001.48001.480023,685,700
Aug 26, 20241.49001.50001.46001.46001.460014,729,600
Aug 23, 20241.51001.52001.47001.48001.480018,370,800
Aug 22, 20241.44001.51001.44001.51001.510052,894,100
Aug 21, 20241.42001.44001.40001.44001.440025,920,700
Aug 20, 20241.41001.43001.40001.42001.420013,102,600
Aug 19, 20241.43001.43001.40001.41001.410011,420,800
Aug 16, 20241.43001.46001.42001.42001.420029,967,900
Aug 15, 20241.42001.44001.41001.43001.430025,519,300
Aug 14, 20241.43001.44001.41001.41001.410015,241,900
Aug 13, 20241.41001.45001.40001.42001.420027,247,900
Aug 12, 20241.43001.43001.40001.40001.400017,227,100
Aug 8, 20241.42001.42001.39001.42001.420030,401,200
Aug 7, 20241.44001.44001.41001.42001.420028,216,500
Aug 6, 20241.48001.49001.41001.42001.420041,930,700
Aug 5, 20241.46001.47001.41001.47001.470053,000,300
Aug 2, 20241.65001.65001.48001.49001.490096,705,800
Aug 1, 20241.70001.74001.66001.68001.680063,775,000
Jul 31, 20241.62001.70001.60001.68001.680046,426,800
Jul 30, 20241.64001.64001.60001.61001.610036,506,500
Jul 29, 20241.56001.65001.56001.62001.620090,746,500
Jul 26, 20241.47001.52001.45001.50001.500024,948,600
Jul 25, 20241.51001.52001.46001.47001.470029,753,100
Jul 24, 20241.50001.52001.48001.52001.520020,578,200
Jul 23, 20241.48001.51001.47001.50001.500029,588,800
Jul 22, 20241.46001.48001.44001.45001.450011,647,700
Jul 19, 20241.47001.48001.46001.46001.46007,372,200
Jul 18, 20241.47001.48001.46001.48001.48005,468,500
Jul 17, 20241.50001.50001.46001.48001.480017,463,300
Jul 16, 20241.47001.50001.45001.49001.490031,727,600
Jul 15, 20241.49001.51001.47001.47001.470037,174,400
Jul 12, 20241.43001.48001.42001.48001.480054,846,700
Jul 11, 20241.39001.43001.37001.42001.420035,434,100
Jul 10, 20241.40001.41001.37001.39001.390025,371,400
Jul 9, 20241.44001.45001.38001.41001.410047,317,200
Jul 8, 20241.45001.47001.43001.44001.440029,065,300
Jul 5, 20241.44001.45001.42001.44001.440013,425,700
Jul 4, 20241.41001.48001.41001.44001.440041,682,200
Jul 3, 20241.41001.42001.40001.41001.410023,957,544
Jul 2, 20241.44001.46001.38001.40001.400033,418,000
Jul 1, 20241.38001.48001.37001.44001.440053,396,600
Jun 28, 20241.39001.40001.36001.38001.380024,152,800
Jun 27, 20241.47001.49001.37001.39001.390085,342,300
Jun 26, 20241.49001.50001.47001.47001.470021,324,900
Jun 25, 20241.49001.50001.46001.49001.490026,467,400
Jun 24, 20241.52001.53001.47001.48001.480032,209,100
Jun 21, 20241.55001.55001.50001.52001.520033,484,300
Jun 20, 20241.50001.55001.49001.55001.550032,858,300
Jun 19, 20241.53001.54001.46001.50001.500049,758,900
Jun 18, 20241.61001.62001.50001.51001.510097,255,500
Jun 14, 20241.70001.72001.66001.67001.670031,914,200
Jun 13, 20241.71001.72001.69001.70001.700017,673,275
Jun 12, 20241.73001.74001.70001.70001.700019,249,000
Jun 11, 20241.75001.76001.72001.73001.730024,633,300
Jun 10, 20241.72001.75001.72001.74001.740038,443,400
Jun 7, 20241.69001.72001.67001.70001.700025,627,300
Jun 6, 20241.73001.74001.67001.69001.690038,839,100
Jun 5, 20241.79001.79001.71001.72001.720050,125,900
Jun 4, 20241.78001.79001.74001.78001.780036,932,200
Jun 3, 20241.80001.83001.77001.79001.790072,468,527
May 31, 20241.80001.83001.76001.76001.7600235,977,673
May 30, 20241.87001.89001.84001.86001.860035,613,600
May 29, 20241.76001.92001.75001.87001.870064,539,800
May 28, 20241.71001.78001.71001.75001.750055,432,000
May 27, 20241.65001.80001.65001.72001.7200113,929,200
May 24, 20241.57001.59001.54001.54001.540033,234,900
May 23, 20241.53001.59001.52001.58001.580043,115,500
May 21, 20241.56001.58001.55001.56001.560026,240,700
May 20, 20241.57001.60001.55001.56001.560026,436,700
May 17, 20241.61001.63001.55001.57001.570038,205,610
May 16, 20241.61001.65001.58001.61001.610035,766,300
May 15, 20241.74001.74001.58001.59001.590074,532,200
May 14, 20241.78001.82001.78001.80001.800023,292,700
May 13, 20241.76001.79001.73001.78001.780026,625,300
May 10, 20241.86001.90001.76001.76001.760042,209,200
May 9, 20241.90001.92001.86001.86001.860018,494,600
May 8, 20241.95001.96001.87001.88001.880024,543,400
May 7, 2024 1:20 Stock Splits
May 7, 20241.82001.82001.82001.82001.8200-
May 6, 20241.84001.86001.80001.82001.820010,323,495
May 3, 20241.90001.90001.82001.84001.840019,612,429
May 2, 20241.94001.96001.84001.90001.900030,104,460
Apr 30, 20241.86001.96001.82001.96001.960039,302,075
Apr 29, 20241.80001.90001.80001.86001.860054,360,105
Apr 26, 20241.74001.80001.70001.78001.780028,864,440
Apr 25, 20241.72001.78001.70001.76001.760022,767,370
Apr 24, 20241.68001.74001.66001.72001.720036,457,475
Apr 23, 20241.66001.68001.60001.66001.660028,819,465
Apr 22, 20241.54001.66001.52001.66001.660048,488,925
Apr 19, 20241.50001.56001.48001.54001.540025,891,350
Apr 18, 20241.56001.58001.50001.52001.520037,742,556
Apr 17, 20241.56001.60001.54001.54001.540026,556,917
Apr 16, 20241.56001.60001.52001.56001.560041,141,125
Apr 15, 20241.62001.64001.54001.56001.560034,671,935
Apr 12, 20241.68001.70001.62001.62001.620014,562,290
Apr 11, 20241.70001.72001.66001.68001.680031,056,580
Apr 9, 20241.72001.76001.70001.72001.720016,980,105
Apr 8, 20241.70001.74001.66001.70001.700019,165,655
Apr 5, 20241.70001.72001.66001.68001.680017,870,760
Apr 4, 20241.72001.76001.70001.70001.700016,349,230
Apr 3, 20241.68001.76001.66001.70001.700021,894,590
Apr 2, 20241.74001.78001.64001.68001.680042,839,250
Apr 1, 20241.60001.74001.60001.74001.740054,195,595
Mar 28, 20241.58001.60001.56001.58001.580013,956,210
Mar 27, 20241.62001.64001.56001.58001.580024,043,206
Mar 26, 20241.58001.66001.56001.62001.620047,672,440
Mar 25, 20241.60001.62001.52001.56001.560037,068,579
Mar 22, 20241.60001.62001.56001.58001.580023,143,130
Mar 21, 20241.60001.62001.58001.60001.600021,528,125
Mar 20, 20241.60001.64001.54001.58001.580058,472,805
Mar 19, 20241.60001.64001.56001.58001.580044,005,025
Mar 18, 20241.78001.80001.58001.62001.620091,855,600
Mar 15, 20241.84001.90001.78001.78001.780035,827,030
Mar 14, 20241.90001.92001.84001.84001.840022,199,555
Mar 13, 20241.84001.92001.82001.88001.880023,609,816
Mar 12, 20241.80001.86001.80001.84001.840016,901,515
Mar 11, 20241.80001.84001.78001.82001.820011,551,565
Mar 8, 20241.82001.84001.78001.82001.820012,747,285
Mar 7, 20241.82001.84001.76001.80001.800018,966,675
Mar 6, 20241.78001.84001.78001.82001.820018,219,730
Mar 5, 20241.84001.86001.76001.78001.780021,319,995
Mar 4, 20241.92001.92001.82001.84001.840025,154,020
Mar 1, 20241.82001.92001.80001.90001.900043,689,160
Feb 29, 20241.76001.80001.74001.80001.800027,225,965
Feb 28, 20241.80001.88001.72001.74001.740046,598,725
Feb 27, 20241.82001.84001.76001.80001.800034,329,885
Feb 26, 20241.80001.86001.76001.82001.820043,673,930
Feb 23, 20242.00002.02001.86001.86001.860030,424,685
Feb 22, 20242.00002.04001.96002.00002.000016,695,695
Feb 21, 20241.94002.08001.94002.00002.000051,049,325
Feb 20, 20241.80001.98001.78001.94001.940052,830,460
Feb 19, 20241.88001.92001.78001.80001.800031,896,635
Feb 16, 20241.74001.90001.70001.86001.8600926,001
Feb 15, 20241.74001.78001.70001.72001.720029,163,670
Feb 14, 20241.78001.78001.70001.72001.720022,978,295
Feb 13, 20241.76001.82001.74001.78001.780020,056,045
Feb 9, 20241.78001.82001.72001.74001.740020,787,890
Feb 8, 20241.84001.88001.78001.80001.800022,226,580
Feb 7, 20241.94001.96001.84001.84001.840018,773,465
Feb 6, 20241.96001.98001.92001.92001.920014,500,650
Feb 5, 20242.00002.02001.90001.92001.920030,116,935
Feb 2, 20242.02002.04002.00002.00002.000015,428,795
Feb 1, 20242.00002.02001.98002.00002.000017,946,995
Jan 31, 20242.08002.10002.00002.00002.000029,580,155
Jan 30, 20242.12002.14002.08002.10002.100017,527,070
Jan 29, 20242.12002.16002.10002.16002.160015,003,640

Related Tickers

BTP.SI Baker Technology Limited
0.6300
+3.28%
 
BEZ.SI Beng Kuang Marine Limited
0.2400
-2.04%
 
M05.SI MTQ Corporation Limited
0.2450
+2.08%
 
DU4.SI Mermaid Maritime Public Company Limited
0.1280
-2.29%
 
3337.HK Anton Oilfield Services Group
0.680
-1.45%
 
HLX Helix Energy Solutions Group, Inc.
8.16
-0.37%
 
BWOFY BW Offshore Limited
5.55
+10.78%
 
C13.SI CH Offshore Ltd.
0.0480
0.00%
 
3303.HK Jutal Offshore Oil Services Limited
0.710
0.00%
 
SEA1.OL Sea1 Offshore Inc.
22.75
+0.89%