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

SES - Delayed Quote SGD

Old Chang Kee Ltd. (5ML.SI)

Compare

0.8000

-0.0100

(-1.23%)

At close: 2:19:25 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	13,500
Mar 3, 2025	0.8050	0.8100	0.7850	0.8100	0.8100	36,500
Feb 28, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	16,000
Feb 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 26, 2025	0.7850	0.8000	0.7800	0.8000	0.8000	8,600
Feb 25, 2025	0.8000	0.8150	0.8000	0.8100	0.8100	2,400
Feb 24, 2025	0.8000	0.8050	0.7950	0.8050	0.8050	37,200
Feb 21, 2025	0.8050	0.8100	0.7950	0.7950	0.7950	22,400
Feb 20, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	14,000
Feb 19, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 18, 2025	0.8150	0.8150	0.7900	0.7900	0.7900	21,400
Feb 17, 2025	0.8150	0.8200	0.8150	0.8200	0.8200	11,000
Feb 14, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	300
Feb 13, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	90,100
Feb 12, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	2,100
Feb 11, 2025	0.8050	0.8200	0.8050	0.8050	0.8050	19,900
Feb 10, 2025	0.8000	0.8050	0.8000	0.8050	0.8050	98,800
Feb 7, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	10,000
Feb 6, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	2,000
Feb 5, 2025	0.7950	0.7950	0.7850	0.7850	0.7850	16,000
Feb 4, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	2,700
Feb 3, 2025	0.8050	0.8050	0.8000	0.8000	0.8000	22,800
Jan 31, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	27,100
Jan 28, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	2,900
Jan 27, 2025	0.8000	0.8000	0.7850	0.7850	0.7850	4,200
Jan 24, 2025	0.7850	0.8000	0.7850	0.8000	0.8000	5,700
Jan 23, 2025	0.7900	0.7900	0.7850	0.7850	0.7850	6,700
Jan 22, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	4,000
Jan 21, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	3,100
Jan 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 17, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	17,000
Jan 16, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	1,000
Jan 15, 2025	0.7800	0.7950	0.7800	0.7950	0.7950	31,100
Jan 14, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	9,600
Jan 13, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	7,900
Jan 10, 2025	0.7900	0.7900	0.7800	0.7800	0.7800	6,100
Jan 9, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 8, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 7, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 6, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	10,000
Jan 3, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	5,300
Jan 2, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	100
Dec 31, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	7,200
Dec 30, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	12,900
Dec 27, 2024	0.7750	0.7800	0.7750	0.7800	0.7800	1,500
Dec 26, 2024	0.7650	0.7800	0.7650	0.7800	0.7800	8,500
Dec 24, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	1,600
Dec 23, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 20, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	10,700
Dec 19, 2024	0.7750	0.7750	0.7700	0.7700	0.7700	2,100
Dec 18, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 17, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 16, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	5,000
Dec 13, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
Dec 12, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 11, 2024	0.7800	0.7850	0.7800	0.7850	0.7850	3,000
Dec 10, 2024	0.7850	0.7950	0.7800	0.7950	0.7950	25,200
Dec 9, 2024	0.7850	0.7950	0.7850	0.7950	0.7950	300
Dec 6, 2024	0.7950	0.7950	0.7850	0.7850	0.7850	7,300
Dec 5, 2024	0.7950	0.7950	0.7900	0.7950	0.7950	2,100
Dec 4, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	6,100
Dec 3, 2024	0.7800	0.7800	0.7750	0.7750	0.7750	8,400
Dec 2, 2024	0.7900	0.7950	0.7850	0.7950	0.7950	38,600
Nov 29, 2024	0.0100 Dividend
Nov 29, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	21,300
Nov 28, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	4,100
Nov 27, 2024	0.7950	0.8000	0.7950	0.8000	0.7900	8,400
Nov 26, 2024	0.7950	0.7950	0.7950	0.7950	0.7851	100
Nov 25, 2024	0.7950	0.7950	0.7950	0.7950	0.7851	900
Nov 22, 2024	0.7850	0.7850	0.7850	0.7850	0.7752	-
Nov 21, 2024	0.7850	0.7850	0.7850	0.7850	0.7752	800
Nov 20, 2024	0.7900	0.7900	0.7850	0.7850	0.7752	40,000
Nov 19, 2024	0.7900	0.7900	0.7850	0.7850	0.7752	25,000
Nov 18, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	10,000
Nov 15, 2024	0.8050	0.8100	0.8000	0.8000	0.7900	39,900
Nov 14, 2024	0.8050	0.8200	0.8050	0.8050	0.7949	14,700
Nov 13, 2024	0.8000	0.8250	0.8000	0.8050	0.7949	40,700
Nov 12, 2024	0.7950	0.7950	0.7950	0.7950	0.7851	5,600
Nov 11, 2024	0.7850	0.7950	0.7850	0.7900	0.7801	68,100
Nov 8, 2024	0.7750	0.7750	0.7700	0.7700	0.7604	3,900
Nov 7, 2024	0.7650	0.7650	0.7650	0.7650	0.7554	-
Nov 6, 2024	0.7850	0.7850	0.7650	0.7650	0.7554	3,100
Nov 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7702	-
Nov 4, 2024	0.7800	0.7800	0.7800	0.7800	0.7702	52,800
Nov 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	8,500
Oct 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7702	6,000
Oct 29, 2024	0.7700	0.7750	0.7700	0.7750	0.7653	13,900
Oct 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	9,100
Oct 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	42,500
Oct 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Oct 23, 2024	0.7700	0.7750	0.7700	0.7700	0.7604	40,600
Oct 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	20,000
Oct 21, 2024	0.7650	0.7700	0.7650	0.7700	0.7604	1,000
Oct 18, 2024	0.7600	0.7650	0.7600	0.7650	0.7554	15,000
Oct 17, 2024	0.7600	0.7600	0.7600	0.7600	0.7505	1,000
Oct 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7505	900
Oct 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7505	2,000
Oct 14, 2024	0.7550	0.7550	0.7550	0.7550	0.7456	18,200
Oct 11, 2024	0.7550	0.7550	0.7550	0.7550	0.7456	-
Oct 10, 2024	0.7550	0.7550	0.7550	0.7550	0.7456	500
Oct 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Oct 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	13,800
Oct 7, 2024	0.7750	0.7750	0.7750	0.7750	0.7653	-
Oct 4, 2024	0.7750	0.7750	0.7750	0.7750	0.7653	-
Oct 3, 2024	0.7750	0.7750	0.7750	0.7750	0.7653	-
Oct 2, 2024	0.7750	0.7750	0.7750	0.7750	0.7653	100
Oct 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7406	105,200
Sep 30, 2024	0.7550	0.7550	0.7500	0.7500	0.7406	2,500
Sep 27, 2024	0.7600	0.7600	0.7500	0.7550	0.7456	6,000
Sep 26, 2024	0.7550	0.7550	0.7500	0.7550	0.7456	3,000
Sep 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7702	-
Sep 24, 2024	0.7750	0.7800	0.7750	0.7800	0.7702	600
Sep 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7702	-
Sep 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7702	-
Sep 19, 2024	0.7550	0.7850	0.7550	0.7800	0.7702	24,100
Sep 18, 2024	0.7550	0.7700	0.7550	0.7700	0.7604	700
Sep 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7308	-
Sep 16, 2024	0.7400	0.7400	0.7400	0.7400	0.7308	20,100
Sep 13, 2024	0.7350	0.7350	0.7350	0.7350	0.7258	8,800
Sep 12, 2024	0.7300	0.7300	0.7150	0.7200	0.7110	15,600
Sep 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Sep 10, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Sep 9, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Sep 6, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Sep 5, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	11,800
Sep 4, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Sep 3, 2024	0.7250	0.7250	0.7200	0.7200	0.7110	2,000
Sep 2, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	5,300
Aug 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7406	7,500
Aug 29, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	-
Aug 28, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	1,000
Aug 27, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	-
Aug 26, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	-
Aug 23, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	-
Aug 22, 2024	0.7250	0.7250	0.7250	0.7250	0.7159	100
Aug 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Aug 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Aug 19, 2024	0.7300	0.7300	0.7200	0.7200	0.7110	12,000
Aug 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7209	5,000
Aug 15, 2024	0.7200	0.7250	0.7200	0.7200	0.7110	18,500
Aug 14, 2024	0.0100 Dividend
Aug 14, 2024	0.7250	0.7300	0.7200	0.7200	0.7110	12,000
Aug 13, 2024	0.7450	0.7450	0.7450	0.7450	0.7258	1,900
Aug 12, 2024	0.7450	0.7450	0.7450	0.7450	0.7258	700
Aug 8, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	-
Aug 7, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	10,000
Aug 6, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Aug 5, 2024	0.7200	0.7250	0.7200	0.7250	0.7063	28,400
Aug 2, 2024	0.7350	0.7350	0.7250	0.7250	0.7063	7,100
Aug 1, 2024	0.7250	0.7400	0.7250	0.7400	0.7209	1,800
Jul 31, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jul 30, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	1,000
Jul 29, 2024	0.7250	0.7250	0.7200	0.7200	0.7015	3,000
Jul 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7209	-
Jul 25, 2024	0.7400	0.7400	0.7300	0.7400	0.7209	13,000
Jul 24, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	-
Jul 23, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	12,200
Jul 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	5,000
Jul 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	1,500
Jul 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	-
Jul 17, 2024	0.7250	0.7300	0.7250	0.7300	0.7112	4,700
Jul 16, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	15,100
Jul 15, 2024	0.7350	0.7350	0.7200	0.7200	0.7015	13,900
Jul 12, 2024	0.7350	0.7400	0.7350	0.7400	0.7209	6,000
Jul 11, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	-
Jul 10, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	900
Jul 9, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	-
Jul 8, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	-
Jul 5, 2024	0.7350	0.7350	0.7350	0.7350	0.7161	-
Jul 4, 2024	0.7250	0.7350	0.7250	0.7350	0.7161	11,600
Jul 3, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jul 2, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jul 1, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jun 28, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jun 27, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jun 26, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	1,000
Jun 25, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	-
Jun 24, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	-
Jun 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	8,000
Jun 20, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
Jun 19, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	100
Jun 18, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	5,000
Jun 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	-
Jun 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	1,600
Jun 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	-
Jun 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	17,000
Jun 10, 2024	0.7400	0.7400	0.7400	0.7400	0.7209	11,000
Jun 7, 2024	0.7400	0.7400	0.7400	0.7400	0.7209	-
Jun 6, 2024	0.7400	0.7400	0.7400	0.7400	0.7209	1,700
Jun 5, 2024	0.7300	0.7450	0.7300	0.7450	0.7258	17,000
Jun 4, 2024	0.7300	0.7300	0.7300	0.7300	0.7112	400
Jun 3, 2024	0.7450	0.7450	0.7300	0.7300	0.7112	22,800
May 31, 2024	0.7500	0.7550	0.7300	0.7500	0.7307	15,800
May 30, 2024	0.7250	0.7250	0.7250	0.7250	0.7063	-
May 29, 2024	0.7350	0.7350	0.7250	0.7250	0.7063	700
May 28, 2024	0.7500	0.7500	0.7150	0.7450	0.7258	21,300
May 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7307	-
May 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7307	-
May 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7307	-
May 21, 2024	0.7400	0.7500	0.7400	0.7500	0.7307	1,500
May 20, 2024	0.7150	0.7150	0.7150	0.7150	0.6966	-
May 17, 2024	0.7150	0.7150	0.7150	0.7150	0.6966	-
May 16, 2024	0.7150	0.7150	0.7150	0.7150	0.6966	100
May 15, 2024	0.7200	0.7200	0.7150	0.7150	0.6966	1,100
May 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7015	-
May 13, 2024	0.7200	0.7200	0.7150	0.7200	0.7015	17,100
May 10, 2024	0.7100	0.7100	0.7100	0.7100	0.6917	-
May 9, 2024	0.7150	0.7200	0.7100	0.7100	0.6917	13,000
May 8, 2024	0.7150	0.7200	0.7150	0.7200	0.7015	1,800
May 7, 2024	0.7200	0.7200	0.7200	0.7200	0.7015	-
May 6, 2024	0.7200	0.7200	0.7200	0.7200	0.7015	1,000
May 3, 2024	0.7100	0.7150	0.7100	0.7100	0.6917	76,500
May 2, 2024	0.7050	0.7300	0.7050	0.7100	0.6917	67,400
Apr 30, 2024	0.7050	0.7050	0.7050	0.7050	0.6868	400
Apr 29, 2024	0.7050	0.7050	0.7050	0.7050	0.6868	8,400
Apr 26, 2024	0.7000	0.7000	0.6950	0.7000	0.6820	20,500
Apr 25, 2024	0.6950	0.6950	0.6950	0.6950	0.6771	2,900
Apr 24, 2024	0.6950	0.6950	0.6950	0.6950	0.6771	7,100
Apr 23, 2024	0.6850	0.6950	0.6850	0.6950	0.6771	87,600
Apr 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Apr 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Apr 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Apr 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Apr 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Apr 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Apr 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	11,100
Apr 11, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	50,000
Apr 9, 2024	0.6850	0.7000	0.6850	0.6850	0.6674	18,000
Apr 8, 2024	0.7000	0.7000	0.7000	0.7000	0.6820	-
Apr 5, 2024	0.7000	0.7000	0.7000	0.7000	0.6820	-
Apr 4, 2024	0.7000	0.7000	0.7000	0.7000	0.6820	-
Apr 3, 2024	0.7000	0.7000	0.7000	0.7000	0.6820	1,100
Apr 2, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	-
Apr 1, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	10,000
Mar 28, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	-
Mar 27, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	-
Mar 26, 2024	0.6850	0.6850	0.6700	0.6850	0.6674	3,100
Mar 25, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	400
Mar 22, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	-
Mar 21, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	-
Mar 20, 2024	0.6800	0.6850	0.6800	0.6850	0.6674	1,700
Mar 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	200
Mar 18, 2024	0.6750	0.6750	0.6750	0.6750	0.6576	-
Mar 15, 2024	0.6850	0.6950	0.6750	0.6750	0.6576	7,900
Mar 14, 2024	0.6700	0.6700	0.6700	0.6700	0.6527	-
Mar 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6527	15,000
Mar 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Mar 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	4,000
Mar 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Mar 7, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	-
Mar 6, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	5,000
Mar 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6625	6,800
Mar 4, 2024	0.6850	0.6850	0.6850	0.6850	0.6674	300

5DO.SI Sakae Holdings Ltd.

0.0950

0.00%

540.SI Tung Lok Restaurants (2000) Ltd

0.0860

0.00%

533.SI ABR Holdings Limited

0.4350

0.00%

YK9.SI YKGI Limited

0.0930

0.00%

5KI.SI Soup Holdings Limited

0.0650

+4.84%

5OI.SI Japan Foods Holding Ltd.

0.3300

0.00%

2702.T McDonald's Holdings Company (Japan), Ltd.

5,750.00

+0.88%

42R.SI Jumbo Group Limited

0.2700

0.00%

1D0.SI Kimly Limited

0.3150

0.00%

GYG.AX Guzman y Gomez (Holdings) Ltd

32.90

-4.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Old Chang Kee Ltd. (5ML.SI)

Related Tickers