SES - Delayed Quote SGD

Indofood Agri Resources Ltd. (5JS.SI)

0.3200

0.0000

(0.00%)

As of January 14 at 4:22:48 PM GMT+8. Market Open.

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	837,900
Jan 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	339,100
Jan 10, 2025	0.3200	0.3250	0.3150	0.3200	0.3200	385,800
Jan 9, 2025	0.3200	0.3300	0.3150	0.3250	0.3250	194,300
Jan 8, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	494,000
Jan 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	102,200
Jan 6, 2025	0.3200	0.3250	0.3150	0.3200	0.3200	389,600
Jan 3, 2025	0.3200	0.3200	0.3150	0.3200	0.3200	462,900
Jan 2, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	332,500
Dec 31, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	600
Dec 30, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	11,400
Dec 27, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	25,400
Dec 26, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	275,400
Dec 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 23, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	13,300
Dec 20, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	38,400
Dec 19, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	26,000
Dec 18, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	7,400
Dec 17, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	65,400
Dec 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	16,300
Dec 11, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	158,000
Dec 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 9, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	22,600
Dec 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	400
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 4, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	1,000
Dec 3, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	5,000
Dec 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,400
Nov 29, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	32,600
Nov 28, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	700
Nov 27, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	52,000
Nov 26, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	85,200
Nov 25, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	138,600
Nov 22, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	20,300
Nov 21, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	662,100
Nov 20, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	108,500
Nov 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	156,200
Nov 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	36,000
Nov 15, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	19,400
Nov 14, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	28,600
Nov 13, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	29,200
Nov 12, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	24,600
Nov 11, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	326,300
Nov 8, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	67,000
Nov 7, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	84,400
Nov 5, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	146,100
Nov 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	800
Nov 1, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	94,000
Oct 30, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	72,800
Oct 29, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	51,000
Oct 28, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	65,500
Oct 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 23, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	40,700
Oct 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	31,600
Oct 21, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	39,100
Oct 18, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	82,300
Oct 17, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	42,500
Oct 16, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	17,800
Oct 15, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	75,300
Oct 14, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	44,200
Oct 11, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	10,300
Oct 10, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	61,300
Oct 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 8, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	110,600
Oct 7, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	65,900
Oct 4, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	681,600
Oct 3, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	321,800
Oct 2, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	158,100
Oct 1, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	67,700
Sep 30, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	42,800
Sep 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	228,500
Sep 26, 2024	0.3150	0.3400	0.3150	0.3350	0.3350	749,000
Sep 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	101,900
Sep 24, 2024	0.3150	0.3250	0.3150	0.3150	0.3150	105,100
Sep 23, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	225,100
Sep 20, 2024	0.3150	0.3300	0.3150	0.3150	0.3150	121,200
Sep 19, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	106,300
Sep 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	9,800
Sep 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,034,000
Sep 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	75,000
Sep 13, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	66,800
Sep 12, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	32,500
Sep 11, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	49,400
Sep 10, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
Sep 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 6, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	69,700
Sep 5, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	21,000
Sep 4, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	49,200
Sep 3, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	123,600
Sep 2, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	137,000
Aug 30, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	270,200
Aug 29, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	199,600
Aug 28, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	17,300
Aug 27, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	93,000
Aug 26, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	160,900
Aug 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	7,900
Aug 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,000
Aug 20, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	60,000
Aug 19, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	125,700
Aug 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	70,000
Aug 15, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	30,100
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	37,000
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,000
Aug 8, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 7, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	98,200
Aug 6, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	22,300
Aug 5, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	210,000
Aug 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Aug 1, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	80,500
Jul 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
Jul 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 29, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	78,300
Jul 26, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	11,000
Jul 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
Jul 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	45,000
Jul 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	30,000
Jul 19, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	144,800
Jul 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	178,500
Jul 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 15, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	66,200
Jul 12, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	294,100
Jul 11, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	75,000
Jul 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	50,000
Jul 9, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	142,000
Jul 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	295,100
Jul 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	75,000
Jul 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	110,000
Jul 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 2, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	6,200
Jul 1, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	145,000
Jun 28, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	80,000
Jun 27, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	44,000
Jun 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	25,600
Jun 25, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	232,300
Jun 24, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	115,000
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jun 20, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	38,000
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,600
Jun 18, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	42,000
Jun 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	105,000
Jun 13, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	54,000
Jun 12, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	42,100
Jun 11, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	219,000
Jun 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	43,000
Jun 7, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	73,000
Jun 6, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	39,900
Jun 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,500
Jun 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Jun 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	37,700
May 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
May 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
May 29, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	57,000
May 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	40,500
May 27, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	114,000
May 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 23, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	48,500
May 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	33,000
May 20, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	32,000
May 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	38,800
May 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 15, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	44,100
May 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	111,000
May 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	52,400
May 10, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	24,400
May 9, 2024	0.0080 Dividend
May 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	100
May 8, 2024	0.3050	0.3050	0.3000	0.3000	0.2920	17,000
May 7, 2024	0.3000	0.3050	0.3000	0.3050	0.2969	118,000
May 6, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	10,000
May 3, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	45,000
May 2, 2024	0.2950	0.3000	0.2950	0.3000	0.2920	60,000
Apr 30, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Apr 29, 2024	0.2950	0.3000	0.2950	0.3000	0.2920	73,000
Apr 26, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	25,000
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	300
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	35,000
Apr 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2871	13,000
Apr 22, 2024	0.3000	0.3000	0.2950	0.2950	0.2871	33,000
Apr 19, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	4,000
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	28,000
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	86,000
Apr 16, 2024	0.3000	0.3000	0.2950	0.2950	0.2871	56,600
Apr 15, 2024	0.3000	0.3050	0.2950	0.3050	0.2969	21,600
Apr 12, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	36,000
Apr 11, 2024	0.3000	0.3050	0.3000	0.3050	0.2969	1,400
Apr 9, 2024	0.3050	0.3050	0.3000	0.3000	0.2920	11,500
Apr 8, 2024	0.2900	0.3000	0.2900	0.3000	0.2920	2,700
Apr 5, 2024	0.3050	0.3100	0.2950	0.2950	0.2871	6,100
Apr 4, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Apr 3, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	4,000
Apr 2, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Apr 1, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	25,200
Mar 28, 2024	0.3000	0.3000	0.2900	0.3000	0.2920	81,500
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	25,400
Mar 26, 2024	0.2850	0.3000	0.2850	0.3000	0.2920	35,900
Mar 25, 2024	0.3000	0.3050	0.3000	0.3000	0.2920	5,700
Mar 22, 2024	0.2950	0.3000	0.2950	0.3000	0.2920	135,700
Mar 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2823	-
Mar 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2823	8,000
Mar 19, 2024	0.2800	0.2900	0.2800	0.2900	0.2823	65,900
Mar 18, 2024	0.2900	0.2900	0.2800	0.2800	0.2725	22,000
Mar 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2774	-
Mar 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2774	100
Mar 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2774	26,500
Mar 12, 2024	0.2800	0.2850	0.2800	0.2850	0.2774	3,100
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2725	3,000
Mar 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2725	-
Mar 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2725	10,000
Mar 6, 2024	0.2850	0.2850	0.2800	0.2800	0.2725	8,100
Mar 5, 2024	0.2800	0.2850	0.2750	0.2850	0.2774	13,200
Mar 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2725	10,000
Mar 1, 2024	0.2750	0.2750	0.2750	0.2750	0.2677	5,700
Feb 29, 2024	0.2800	0.2800	0.2750	0.2750	0.2677	10,000
Feb 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2725	1,000
Feb 27, 2024	0.2850	0.2850	0.2850	0.2850	0.2774	200
Feb 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2677	-
Feb 23, 2024	0.2750	0.2750	0.2750	0.2750	0.2677	15,000
Feb 22, 2024	0.2800	0.2800	0.2750	0.2750	0.2677	50,800
Feb 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2725	2,000
Feb 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2677	-
Feb 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2677	36,000
Feb 16, 2024	0.2750	0.2750	0.2750	0.2750	0.2677	-
Feb 15, 2024	0.2850	0.2850	0.2700	0.2750	0.2677	206,400
Feb 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2774	1,000
Feb 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2774	5,000
Feb 9, 2024	0.2800	0.2850	0.2750	0.2850	0.2774	65,900
Feb 8, 2024	0.2900	0.2900	0.2850	0.2900	0.2823	66,000
Feb 7, 2024	0.2900	0.2900	0.2850	0.2850	0.2774	26,800
Feb 6, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Feb 5, 2024	0.2950	0.3000	0.2950	0.3000	0.2920	12,600
Feb 2, 2024	0.2950	0.2950	0.2950	0.2950	0.2871	47,000
Feb 1, 2024	0.2950	0.2950	0.2950	0.2950	0.2871	-
Jan 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2871	5,000
Jan 30, 2024	0.3000	0.3000	0.2950	0.2950	0.2871	1,200
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	4,000
Jan 26, 2024	0.3050	0.3050	0.3000	0.3000	0.2920	42,000
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Jan 24, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Jan 23, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	3,500
Jan 22, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	108,500
Jan 19, 2024	0.3050	0.3050	0.3000	0.3000	0.2920	12,000
Jan 18, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Jan 17, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-
Jan 16, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	900
Jan 15, 2024	0.3000	0.3000	0.3000	0.3000	0.2920	-

D03.SI Del Monte Pacific Limited

0.0800

0.00%

F99.SI Fraser and Neave, Limited

1.3500

0.00%

1961.KL IOI Corporation Berhad

3.7500

0.00%

5285.KL SD Guthrie Berhad

4.7600

+0.21%

Q01.SI QAF Limited

0.8400

+0.60%

4707.KL Nestlé (Malaysia) Berhad

93.12

+0.45%

EB5.SI First Resources Limited

1.4500

-0.68%

F34.SI Wilmar International Limited

3.0500

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Indofood Agri Resources Ltd. (5JS.SI)

Related Tickers