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

SES - Delayed Quote SGD

Japan Foods Holding Ltd. (5OI.SI)

Compare

0.3300

0.0000

(0.00%)

At close: 5:04:13 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	0.3250	0.3300	0.3250	0.3300	0.3300	5,500
Mar 3, 2025	0.3300	0.3300	0.3250	0.3300	0.3300	35,400
Feb 28, 2025	0.3250	0.3300	0.3200	0.3300	0.3300	30,900
Feb 27, 2025	0.3250	0.3250	0.3200	0.3250	0.3250	115,700
Feb 26, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	5,000
Feb 25, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	3,100
Feb 24, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 21, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 20, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 19, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	32,000
Feb 18, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 17, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Feb 14, 2025	0.3250	0.3350	0.3250	0.3300	0.3300	163,900
Feb 13, 2025	0.3100	0.3300	0.3100	0.3300	0.3300	103,200
Feb 12, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	22,200
Feb 11, 2025	0.3350	0.3350	0.3150	0.3300	0.3300	68,700
Feb 10, 2025	0.3250	0.3300	0.3150	0.3300	0.3300	129,200
Feb 7, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	117,100
Feb 6, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	123,300
Feb 5, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	66,500
Feb 4, 2025	0.3000	0.3300	0.3000	0.3300	0.3300	85,000
Feb 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 31, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Jan 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Jan 27, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	18,900
Jan 24, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 23, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 22, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	20,000
Jan 21, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 20, 2025	0.3300	0.3350	0.3300	0.3300	0.3300	78,900
Jan 17, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 16, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 15, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 14, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 13, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	94,000
Jan 10, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	40,000
Jan 9, 2025	0.3250	0.3300	0.3250	0.3300	0.3300	38,000
Jan 8, 2025	0.3300	0.3350	0.3300	0.3300	0.3300	115,000
Jan 7, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	42,000
Jan 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	17,600
Jan 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 2, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	33,200
Dec 31, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,900
Dec 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	19,100
Dec 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 19, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	119,900
Dec 18, 2024	0.3000	0.3200	0.3000	0.3150	0.3150	53,800
Dec 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,300
Dec 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Dec 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,000
Dec 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,700
Dec 10, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	11,900
Dec 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,000
Dec 4, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	15,000
Dec 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Dec 2, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	27,000
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	35,000
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Nov 26, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	30,000
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,600
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Nov 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	7,000
Nov 20, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	20,000
Nov 19, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	20,300
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,200
Nov 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	87,000
Nov 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	25,100
Nov 13, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	900
Nov 12, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	7,100
Nov 11, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	8,600
Nov 8, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	16,700
Nov 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Nov 5, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	10,000
Nov 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,500
Nov 1, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	49,000
Oct 30, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	47,000
Oct 29, 2024	0.3250	0.3250	0.3100	0.3250	0.3250	46,200
Oct 28, 2024	0.3200	0.3350	0.3000	0.3150	0.3150	79,100
Oct 25, 2024	0.3350	0.3400	0.3200	0.3400	0.3400	66,500
Oct 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	16,000
Oct 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,400
Oct 22, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	42,400
Oct 21, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	16,700
Oct 18, 2024	0.3350	0.3350	0.3250	0.3300	0.3300	71,200
Oct 17, 2024	0.3350	0.3350	0.3200	0.3350	0.3350	75,500
Oct 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	16,200
Oct 15, 2024	0.3250	0.3400	0.3250	0.3250	0.3250	35,100
Oct 14, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	81,500
Oct 11, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	11,000
Oct 10, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	11,000
Oct 9, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	36,500
Oct 8, 2024	0.3300	0.3450	0.3250	0.3350	0.3350	34,000
Oct 7, 2024	0.3350	0.3350	0.3000	0.3000	0.3000	23,000
Oct 4, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	31,000
Oct 3, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	28,300
Oct 2, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	17,000
Oct 1, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	22,400
Sep 30, 2024	0.3100	0.3350	0.3100	0.3350	0.3350	19,500
Sep 27, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	52,000
Sep 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	10,000
Sep 25, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	41,500
Sep 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	15,000
Sep 23, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	25,100
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 19, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	84,800
Sep 18, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	46,700
Sep 17, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	43,200
Sep 16, 2024	0.2650	0.2850	0.2650	0.2800	0.2800	97,100
Sep 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Sep 12, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	24,000
Sep 11, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	20,000
Sep 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Sep 9, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	18,000
Sep 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	26,800
Sep 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	35,700
Sep 4, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	34,400
Sep 3, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	48,800
Sep 2, 2024	0.2800	0.2800	0.2650	0.2700	0.2700	27,400
Aug 30, 2024	0.2600	0.2950	0.2600	0.2950	0.2950	70,200
Aug 29, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	39,300
Aug 28, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	25,400
Aug 27, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	50,300
Aug 26, 2024	0.2600	0.2750	0.2600	0.2700	0.2700	10,800
Aug 23, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	17,000
Aug 22, 2024	0.2700	0.2900	0.2600	0.2700	0.2700	20,600
Aug 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 20, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Aug 19, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	10,000
Aug 16, 2024	0.2700	0.3000	0.2700	0.2800	0.2800	90,500
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,400
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Aug 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Aug 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 5, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	25,000
Aug 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 30, 2024	0.0020 Dividend
Jul 30, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	8,000
Jul 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2830	-
Jul 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2830	10,000
Jul 25, 2024	0.2750	0.2750	0.2700	0.2750	0.2731	16,800
Jul 24, 2024	0.2750	0.2750	0.2700	0.2700	0.2681	7,000
Jul 23, 2024	0.2900	0.2900	0.2700	0.2700	0.2681	83,500
Jul 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	5,000
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	5,500
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	-
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	5,000
Jul 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	10,000
Jul 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	10,100
Jul 12, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	500
Jul 11, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	4,500
Jul 10, 2024	0.2800	0.2800	0.2550	0.2550	0.2532	12,200
Jul 9, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	5,000
Jul 8, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	100
Jul 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	15,000
Jul 4, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	-
Jul 3, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	-
Jul 2, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	-
Jul 1, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	3,800
Jun 28, 2024	0.2550	0.2700	0.2550	0.2700	0.2681	12,200
Jun 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	1,000
Jun 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	-
Jun 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	-
Jun 24, 2024	0.2600	0.2650	0.2600	0.2600	0.2582	42,700
Jun 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	-
Jun 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	1,000
Jun 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	4,400
Jun 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	100
Jun 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	10,500
Jun 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	1,500
Jun 12, 2024	0.2650	0.2700	0.2650	0.2650	0.2631	104,000
Jun 11, 2024	0.2600	0.2750	0.2600	0.2750	0.2731	30,000
Jun 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	-
Jun 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	-
Jun 6, 2024	0.2650	0.2650	0.2600	0.2600	0.2582	17,800
Jun 5, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	-
Jun 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2681	2,900
Jun 3, 2024	0.2650	0.2700	0.2650	0.2700	0.2681	44,000
May 31, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
May 30, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	21,000
May 29, 2024	0.2650	0.2650	0.2600	0.2650	0.2631	32,000
May 28, 2024	0.2650	0.2700	0.2600	0.2600	0.2582	94,800
May 27, 2024	0.2650	0.2750	0.2600	0.2750	0.2731	103,800
May 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	-
May 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	1,000
May 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	25,000
May 20, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	7,400
May 17, 2024	0.2600	0.2600	0.2300	0.2500	0.2482	122,400
May 16, 2024	0.2500	0.2600	0.2500	0.2500	0.2482	71,700
May 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	-
May 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2582	20,000
May 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
May 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
May 9, 2024	0.2550	0.2650	0.2500	0.2650	0.2631	17,800
May 8, 2024	0.2550	0.2600	0.2550	0.2600	0.2582	26,400
May 7, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
May 6, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
May 3, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
May 2, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	200
Apr 30, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	4,000
Apr 29, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	22,700
Apr 26, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 25, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 24, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 23, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 22, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 19, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 18, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 17, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	4,000
Apr 15, 2024	0.2600	0.2650	0.2600	0.2650	0.2631	4,800
Apr 12, 2024	0.2650	0.2650	0.2650	0.2650	0.2631	-
Apr 11, 2024	0.2700	0.2700	0.2650	0.2650	0.2631	52,700
Apr 9, 2024	0.2600	0.2700	0.2600	0.2700	0.2681	17,900
Apr 8, 2024	0.2750	0.2750	0.2550	0.2700	0.2681	196,100
Apr 5, 2024	0.2750	0.2750	0.2600	0.2600	0.2582	22,000
Apr 4, 2024	0.2750	0.2750	0.2550	0.2550	0.2532	6,300
Apr 3, 2024	0.2750	0.2800	0.2600	0.2650	0.2631	205,300
Apr 2, 2024	0.2800	0.2800	0.2650	0.2650	0.2631	183,100
Apr 1, 2024	0.2850	0.2850	0.2750	0.2800	0.2780	60,800
Mar 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3773	-
Mar 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3773	5,000
Mar 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2929	-
Mar 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2929	10,000
Mar 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	-
Mar 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	-
Mar 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	-
Mar 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	-
Mar 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	-
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	-
Mar 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2880	1,000
Mar 13, 2024	0.2950	0.3000	0.2950	0.3000	0.2979	12,100
Mar 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	-
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	1,300
Mar 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	-
Mar 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2780	1,300
Mar 6, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	-
Mar 5, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	-
Mar 4, 2024	0.2750	0.2750	0.2750	0.2750	0.2731	200

5DO.SI Sakae Holdings Ltd.

0.0950

0.00%

42R.SI Jumbo Group Limited

0.2700

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%

1D0.SI Kimly Limited

0.3150

0.00%

5ML.SI Old Chang Kee Ltd.

0.8000

-1.23%

0520.HK XIABUXIABU

0.890

+1.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Japan Foods Holding Ltd. (5OI.SI)

Related Tickers