Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Indofood Agri Resources Ltd. (5JS.SI)

0.3200
-0.0050
(-1.54%)
At close: April 29 at 5:04:32 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.32000.32000.31500.32000.320032,700
Apr 28, 20250.31500.32500.31500.32500.3250160,100
Apr 25, 20250.31500.31500.31500.31500.3150-
Apr 24, 20250.31500.31500.31500.31500.31504,100
Apr 23, 20250.31500.32000.31500.32000.3200105,400
Apr 22, 20250.32000.32000.31500.31500.3150800
Apr 21, 20250.32000.32000.31500.32000.3200104,500
Apr 17, 20250.31500.32000.31500.32000.320095,000
Apr 16, 20250.31500.31500.31500.31500.315042,000
Apr 15, 20250.32000.32000.32000.32000.3200-
Apr 14, 20250.32000.32000.32000.32000.3200600
Apr 11, 20250.31500.31500.31500.31500.3150-
Apr 10, 20250.31000.31500.31000.31500.31505,800
Apr 9, 20250.31000.31000.31000.31000.3100329,000
Apr 8, 20250.31000.31000.31000.31000.310041,000
Apr 7, 20250.32000.32000.30500.31000.3100532,500
Apr 4, 20250.32000.32000.31000.31500.3150331,000
Apr 3, 20250.32000.32000.32000.32000.3200-
Apr 2, 20250.32000.32000.32000.32000.3200-
Apr 1, 20250.32000.32000.32000.32000.3200-
Mar 28, 20250.32000.32000.32000.32000.3200181,600
Mar 27, 20250.31500.31500.31500.31500.3150-
Mar 26, 20250.31500.32000.31500.31500.3150160,300
Mar 25, 20250.32000.32000.31500.31500.3150111,700
Mar 24, 20250.32500.32500.32000.32500.32506,100
Mar 21, 20250.31500.32500.31500.32500.325059,500
Mar 20, 20250.32000.32000.32000.32000.3200-
Mar 19, 20250.32000.32000.31000.32000.320040,600
Mar 18, 20250.31000.32000.31000.32000.320032,600
Mar 17, 20250.31500.31500.31000.31000.31001,400
Mar 14, 20250.31500.31500.31500.31500.3150102,100
Mar 13, 20250.32000.32000.31000.31500.315016,000
Mar 12, 20250.31000.32000.31000.32000.320084,500
Mar 11, 20250.31000.31500.30500.31000.3100396,300
Mar 10, 20250.31000.31500.31000.31000.3100167,900
Mar 7, 20250.31000.32000.31000.31000.310087,000
Mar 6, 20250.31500.31500.30500.31000.3100176,600
Mar 5, 20250.31000.31500.31000.31000.310038,000
Mar 4, 20250.31000.31500.31000.31000.310012,700
Mar 3, 20250.31000.31000.30500.31000.31002,028,000
Feb 28, 20250.30000.31000.30000.31000.310096,900
Feb 27, 20250.31000.31000.29000.29500.295016,800
Feb 26, 20250.31000.31000.30500.31000.31007,200
Feb 25, 20250.30000.31000.29500.31000.310022,000
Feb 24, 20250.30000.30500.29500.30000.3000171,500
Feb 21, 20250.30000.30000.30000.30000.300034,600
Feb 20, 20250.31000.31000.30000.30000.3000230,200
Feb 19, 20250.30500.31000.30500.31000.31006,700
Feb 18, 20250.31000.31000.30500.30500.3050460,500
Feb 17, 20250.31000.31000.30500.30500.3050131,000
Feb 14, 20250.31000.31000.31000.31000.31004,900
Feb 13, 20250.30500.31500.30500.31000.3100445,500
Feb 12, 20250.32000.32000.30500.30500.3050119,200
Feb 11, 20250.32000.32000.32000.32000.3200400
Feb 10, 20250.32000.32000.31500.31500.3150127,400
Feb 7, 20250.31000.31500.31000.31500.315013,000
Feb 6, 20250.32000.32000.32000.32000.3200400
Feb 5, 20250.31000.31000.31000.31000.3100-
Feb 4, 20250.32000.32000.31000.31000.310017,400
Feb 3, 20250.31500.32000.31500.32000.320084,300
Jan 31, 20250.32000.32500.31500.32000.320011,300
Jan 28, 20250.32500.32500.32500.32500.3250-
Jan 27, 20250.32500.32500.32500.32500.3250-
Jan 24, 20250.32500.32500.32500.32500.325090,600
Jan 23, 20250.32000.32500.32000.32500.3250134,400
Jan 22, 20250.32500.32500.32500.32500.3250-
Jan 21, 20250.32500.32500.32500.32500.3250-
Jan 20, 20250.33000.33000.32000.32500.3250108,600
Jan 17, 20250.33000.33000.33000.33000.3300-
Jan 16, 20250.33000.33000.33000.33000.33006,900
Jan 15, 20250.32000.32000.31500.32000.3200334,900
Jan 14, 20250.32000.32000.32000.32000.3200837,900
Jan 13, 20250.32000.32000.32000.32000.3200339,100
Jan 10, 20250.32000.32500.31500.32000.3200385,800
Jan 9, 20250.32000.33000.31500.32500.3250194,300
Jan 8, 20250.32500.32500.32000.32000.3200494,000
Jan 7, 20250.32000.32000.32000.32000.3200102,200
Jan 6, 20250.32000.32500.31500.32000.3200389,600
Jan 3, 20250.32000.32000.31500.32000.3200462,900
Jan 2, 20250.32500.32500.32000.32000.3200332,500
Dec 31, 20240.32500.32500.32500.32500.3250600
Dec 30, 20240.32500.32500.32500.32500.325011,400
Dec 27, 20240.32000.32500.32000.32500.325025,400
Dec 26, 20240.32500.32500.32000.32000.3200275,400
Dec 24, 20240.32000.32000.32000.32000.3200-
Dec 23, 20240.32500.32500.32000.32000.320013,300
Dec 20, 20240.32000.32500.32000.32000.320038,400
Dec 19, 20240.32500.32500.32000.32000.320026,000
Dec 18, 20240.32500.32500.32000.32000.32007,400
Dec 17, 20240.32000.32500.32000.32000.320065,400
Dec 16, 20240.32500.32500.32500.32500.3250-
Dec 13, 20240.32500.32500.32500.32500.3250-
Dec 12, 20240.32500.32500.32500.32500.325016,300
Dec 11, 20240.32500.32500.32000.32000.3200158,000
Dec 10, 20240.33000.33000.33000.33000.3300-
Dec 9, 20240.32500.33000.32500.33000.330022,600
Dec 6, 20240.32500.32500.32500.32500.3250400
Dec 5, 20240.32000.32000.32000.32000.3200-
Dec 4, 20240.32500.32500.32000.32000.32001,000
Dec 3, 20240.32500.32500.32000.32000.32005,000
Dec 2, 20240.32500.32500.32500.32500.32502,400
Nov 29, 20240.33000.33000.32500.32500.325032,600
Nov 28, 20240.33500.33500.33000.33000.3300700
Nov 27, 20240.32000.32500.32000.32000.320052,000
Nov 26, 20240.32500.32500.32000.32000.320085,200
Nov 25, 20240.32000.32500.32000.32500.3250138,600
Nov 22, 20240.32500.32500.32000.32000.320020,300
Nov 21, 20240.32000.32500.32000.32500.3250662,100
Nov 20, 20240.32500.32500.32000.32000.3200108,500
Nov 19, 20240.32500.32500.32500.32500.3250156,200
Nov 18, 20240.32500.32500.32500.32500.325036,000
Nov 15, 20240.33000.33000.32500.33000.330019,400
Nov 14, 20240.33000.33000.32500.33000.330028,600
Nov 13, 20240.33000.33000.32500.33000.330029,200
Nov 12, 20240.33000.33500.33000.33000.330024,600
Nov 11, 20240.32500.33500.32500.33500.3350326,300
Nov 8, 20240.32500.33000.32000.32000.320067,000
Nov 7, 20240.32500.32500.32500.32500.3250-
Nov 6, 20240.32500.32500.32500.32500.325084,400
Nov 5, 20240.32000.32500.32000.32000.3200146,100
Nov 4, 20240.33000.33000.33000.33000.3300800
Nov 1, 20240.32000.33000.32000.32500.325094,000
Oct 30, 20240.32000.33000.32000.32000.320072,800
Oct 29, 20240.32500.32500.32000.32000.320051,000
Oct 28, 20240.32500.32500.32000.32000.320065,500
Oct 25, 20240.32000.32000.32000.32000.3200-
Oct 24, 20240.32000.32000.32000.32000.3200-
Oct 23, 20240.32000.33000.32000.32000.320040,700
Oct 22, 20240.32000.32000.32000.32000.320031,600
Oct 21, 20240.32000.32500.32000.32000.320039,100
Oct 18, 20240.33000.33000.32000.32000.320082,300
Oct 17, 20240.32500.33000.32000.33000.330042,500
Oct 16, 20240.32000.32500.32000.32500.325017,800
Oct 15, 20240.32500.33000.32000.32500.325075,300
Oct 14, 20240.32500.33000.32000.32000.320044,200
Oct 11, 20240.32500.33000.32000.33000.330010,300
Oct 10, 20240.32000.32500.31500.31500.315061,300
Oct 9, 20240.32000.32000.32000.32000.3200-
Oct 8, 20240.32500.32500.32000.32000.3200110,600
Oct 7, 20240.32500.33000.32500.33000.330065,900
Oct 4, 20240.32500.33000.32000.33000.3300681,600
Oct 3, 20240.32000.33000.32000.32500.3250321,800
Oct 2, 20240.31500.32000.31500.31500.3150158,100
Oct 1, 20240.31500.32500.31500.32000.320067,700
Sep 30, 20240.32000.32500.31500.31500.315042,800
Sep 27, 20240.32500.32500.32500.32500.3250228,500
Sep 26, 20240.31500.34000.31500.33500.3350749,000
Sep 25, 20240.31500.31500.31500.31500.3150101,900
Sep 24, 20240.31500.32500.31500.31500.3150105,100
Sep 23, 20240.31500.32000.31500.32000.3200225,100
Sep 20, 20240.31500.33000.31500.31500.3150121,200
Sep 19, 20240.31500.32000.31500.31500.3150106,300
Sep 18, 20240.31500.31500.31500.31500.31509,800
Sep 17, 20240.31000.31000.31000.31000.31001,034,000
Sep 16, 20240.31500.31500.31500.31500.315075,000
Sep 13, 20240.31000.31500.30500.31500.315066,800
Sep 12, 20240.31000.31500.31000.31500.315032,500
Sep 11, 20240.31500.31500.31000.31000.310049,400
Sep 10, 20240.31500.31500.31500.31500.31501,000
Sep 9, 20240.31000.31000.31000.31000.3100-
Sep 6, 20240.31500.31500.31000.31000.310069,700
Sep 5, 20240.32500.32500.31500.31500.315021,000
Sep 4, 20240.31000.33000.31000.33000.330049,200
Sep 3, 20240.30500.31500.30500.31500.3150123,600
Sep 2, 20240.31500.31500.30500.31000.3100137,000
Aug 30, 20240.31000.31500.30500.31500.3150270,200
Aug 29, 20240.30000.31000.30000.31000.3100199,600
Aug 28, 20240.29500.30000.29500.29500.295017,300
Aug 27, 20240.29000.30000.29000.29500.295093,000
Aug 26, 20240.30000.30500.30000.30000.3000160,900
Aug 23, 20240.29000.29000.29000.29000.29007,900
Aug 22, 20240.29000.29000.29000.29000.2900-
Aug 21, 20240.29000.29000.29000.29000.290029,000
Aug 20, 20240.29500.29500.29500.29500.295060,000
Aug 19, 20240.29500.30000.29500.30000.3000125,700
Aug 16, 20240.29500.29500.29500.29500.295070,000
Aug 15, 20240.28500.29000.28500.29000.290030,100
Aug 14, 20240.28500.28500.28500.28500.285037,000
Aug 13, 20240.28500.28500.28500.28500.2850-
Aug 12, 20240.28500.28500.28500.28500.285020,000
Aug 8, 20240.28500.28500.28500.28500.2850-
Aug 7, 20240.29000.29000.28000.28500.285098,200
Aug 6, 20240.28500.29000.28500.29000.290022,300
Aug 5, 20240.28500.29000.28500.28500.2850210,000
Aug 2, 20240.29000.29000.29000.29000.29005,000
Aug 1, 20240.29500.29500.29000.29000.290080,500
Jul 31, 20240.29500.29500.29500.29500.2950100
Jul 30, 20240.29500.29500.29500.29500.2950-
Jul 29, 20240.28500.29500.28500.29500.295078,300
Jul 26, 20240.29000.29000.28500.28500.285011,000
Jul 25, 20240.29000.29000.29000.29000.2900300
Jul 24, 20240.29000.29000.29000.29000.290045,000
Jul 23, 20240.29500.29500.29500.29500.2950-
Jul 22, 20240.29500.29500.29500.29500.295030,000
Jul 19, 20240.29500.29500.29500.29500.2950-
Jul 18, 20240.29500.29500.29500.29500.2950144,800
Jul 17, 20240.29000.29000.29000.29000.2900178,500
Jul 16, 20240.29500.29500.29500.29500.2950-
Jul 15, 20240.29500.29500.29000.29500.295066,200
Jul 12, 20240.29500.29500.29000.29500.2950294,100
Jul 11, 20240.29000.29500.29000.29500.295075,000
Jul 10, 20240.29500.29500.29500.29500.295050,000
Jul 9, 20240.29500.29500.29000.29500.2950142,000
Jul 8, 20240.29500.29500.29500.29500.2950295,100
Jul 5, 20240.29500.29500.29500.29500.295075,000
Jul 4, 20240.29500.29500.29500.29500.2950110,000
Jul 3, 20240.29500.29500.29500.29500.2950-
Jul 2, 20240.29500.29500.29500.29500.29506,200
Jul 1, 20240.29500.29500.29000.29500.2950145,000
Jun 28, 20240.29500.29500.29500.29500.295080,000
Jun 27, 20240.29500.29500.29500.29500.295044,000
Jun 26, 20240.29500.29500.29500.29500.295025,600
Jun 25, 20240.30000.30000.29000.30000.3000232,300
Jun 24, 20240.30000.30000.29500.29500.2950115,000
Jun 21, 20240.30000.30000.30000.30000.30005,000
Jun 20, 20240.30000.30000.29500.30000.300038,000
Jun 19, 20240.30000.30000.30000.30000.300011,600
Jun 18, 20240.29500.30000.29500.30000.300042,000
Jun 14, 20240.29500.29500.29500.29500.2950105,000
Jun 13, 20240.29500.29500.29000.29000.290054,000
Jun 12, 20240.29500.30000.29500.29500.295042,100
Jun 11, 20240.29500.29500.29000.29500.2950219,000
Jun 10, 20240.29500.29500.29500.29500.295043,000
Jun 7, 20240.29500.30000.29500.29500.295073,000
Jun 6, 20240.29500.30000.29500.29500.295039,900
Jun 5, 20240.30000.30000.30000.30000.300020,500
Jun 4, 20240.30000.30000.30000.30000.30003,000
Jun 3, 20240.29500.29500.29500.29500.295037,700
May 31, 20240.29500.29500.29500.29500.2950-
May 30, 20240.29500.29500.29500.29500.295010,000
May 29, 20240.29500.29500.29000.29500.295057,000
May 28, 20240.30000.30000.30000.30000.300040,500
May 27, 20240.29500.29500.29500.29500.2950114,000
May 24, 20240.30000.30000.30000.30000.3000-
May 23, 20240.30500.30500.30000.30000.300048,500
May 21, 20240.29500.29500.29500.29500.295033,000
May 20, 20240.29500.29500.29500.29500.295032,000
May 17, 20240.30000.30000.30000.30000.300038,800
May 16, 20240.30000.30000.30000.30000.3000-
May 15, 20240.29500.30000.29500.30000.300044,100
May 14, 20240.30000.30000.30000.30000.3000111,000
May 13, 20240.30000.30000.30000.30000.300052,400
May 10, 20240.30000.30000.29000.29000.290024,400
May 9, 2024 0.008 Dividend
May 9, 20240.30500.30500.30500.30500.3050100
May 8, 20240.30500.30500.30000.30000.292017,000
May 7, 20240.30000.30500.30000.30500.2969118,000
May 6, 20240.30000.30000.30000.30000.292010,000
May 3, 20240.30000.30000.30000.30000.292045,000
May 2, 20240.29500.30000.29500.30000.292060,000
Apr 30, 20240.30000.30000.30000.30000.2920-
Apr 29, 20240.29500.30000.29500.30000.292073,000

Related Tickers

Q01.SI QAF Limited
0.8700
-0.57%
 
F99.SI Fraser and Neave, Limited
1.2300
+1.65%
 
F34.SI Wilmar International Limited
3.0200
-3.82%
 
KHC The Kraft Heinz Company
28.87
+0.21%