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

SES - Delayed Quote SGD

ISOTeam Ltd. (5WF.SI)

0.0710
-0.0020
(-2.74%)
At close: 5:11:51 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.07300.07400.07100.07100.07102,272,300
Apr 28, 20250.07300.07400.07300.07300.07302,269,600
Apr 25, 20250.07500.07500.07300.07300.07303,797,800
Apr 24, 20250.07100.07500.07100.07400.07405,951,100
Apr 23, 20250.07200.07300.07000.07200.07202,854,800
Apr 22, 20250.07100.07300.07100.07100.07103,608,600
Apr 21, 20250.07100.07300.07100.07100.07105,349,900
Apr 17, 20250.07100.07200.07000.07000.07002,733,800
Apr 16, 20250.07000.07300.06900.07200.07208,776,300
Apr 15, 20250.06500.06900.06500.06900.06902,939,500
Apr 14, 20250.06600.06700.06500.06500.06501,203,900
Apr 11, 20250.06400.06500.06300.06500.06501,458,500
Apr 10, 20250.06400.06600.06400.06600.06604,514,600
Apr 9, 20250.06100.06100.06000.06100.06105,760,700
Apr 8, 20250.06400.06600.06100.06300.06305,383,800
Apr 7, 20250.06800.06800.06000.06200.06209,854,700
Apr 4, 20250.07400.07400.07100.07300.07309,053,600
Apr 3, 20250.07500.07600.07500.07500.07506,516,000
Apr 2, 20250.07500.07700.07500.07500.07505,614,800
Apr 1, 20250.07600.07600.07400.07500.075011,994,200
Mar 28, 20250.07700.07800.07600.07700.07707,941,300
Mar 27, 20250.07700.07900.07600.07600.076018,447,700
Mar 26, 20250.07700.07800.07600.07800.07803,388,300
Mar 25, 20250.07800.07800.07500.07700.077012,719,500
Mar 24, 20250.07700.08100.07700.07800.078026,777,800
Mar 21, 20250.07700.07700.07500.07500.07505,526,100
Mar 20, 20250.07700.07700.07500.07700.07708,856,000
Mar 19, 20250.07500.07900.07500.07700.077020,568,100
Mar 18, 20250.07200.07500.07100.07500.075013,449,800
Mar 17, 20250.06900.07200.06900.07100.07109,570,400
Mar 14, 20250.06700.06900.06700.06900.06906,806,800
Mar 13, 20250.06800.06800.06700.06700.06702,783,800
Mar 12, 20250.06700.06800.06700.06800.0680838,800
Mar 11, 20250.06700.06700.06600.06700.06702,296,000
Mar 10, 20250.06800.06800.06800.06800.0680200,700
Mar 7, 20250.06800.06800.06700.06700.06701,192,200
Mar 6, 20250.06800.06900.06700.06900.06903,592,300
Mar 5, 20250.06600.06800.06600.06700.06702,538,800
Mar 4, 20250.06600.06600.06500.06500.06503,652,300
Mar 3, 20250.06800.06900.06700.06700.06702,776,300
Feb 28, 20250.07000.07000.06700.06700.06702,705,600
Feb 27, 20250.07000.07000.06900.07000.07005,566,900
Feb 26, 20250.06800.07200.06600.07100.071013,751,100
Feb 25, 20250.06900.06900.06800.06800.0680680,000
Feb 24, 20250.07000.07000.06900.06900.06904,099,000
Feb 21, 20250.06900.07000.06800.06900.069016,790,300
Feb 20, 20250.07200.07300.06900.06900.06908,366,200
Feb 19, 20250.07200.07300.07100.07100.07102,307,600
Feb 18, 20250.07300.07300.07200.07200.07201,419,700
Feb 17, 20250.07000.07500.07000.07400.074028,514,700
Feb 14, 20250.06800.07400.06800.07000.070045,025,400
Feb 13, 20250.06600.06900.06400.06900.069023,436,200
Feb 12, 20250.06400.06600.06100.06600.066046,539,100
Feb 11, 20250.06400.06500.06300.06500.065015,210,400
Feb 10, 20250.06200.06500.06200.06500.065016,408,700
Feb 7, 20250.06200.06400.06200.06200.062011,050,100
Feb 6, 20250.06200.06300.06100.06200.06204,975,700
Feb 5, 20250.05800.06200.05800.06200.062018,900,400
Feb 4, 20250.05800.05900.05700.05800.05801,938,900
Feb 3, 20250.05700.05800.05700.05700.05701,779,700
Jan 31, 20250.05800.05900.05600.05700.05708,701,300
Jan 28, 20250.05800.05800.05700.05800.05805,108,100
Jan 27, 20250.06000.06000.05900.05900.05901,963,200
Jan 24, 20250.05900.05900.05900.05900.05903,295,100
Jan 23, 20250.06000.06200.05900.05900.05909,767,100
Jan 22, 20250.05900.06000.05900.06000.06004,584,800
Jan 21, 20250.05900.05900.05800.05800.0580379,200
Jan 20, 20250.05900.06000.05900.05900.0590583,800
Jan 17, 20250.05900.05900.05900.05900.0590220,000
Jan 16, 20250.06000.06000.05900.05900.05901,051,500
Jan 15, 20250.05900.06000.05900.05900.05902,178,200
Jan 14, 20250.05800.05800.05800.05800.0580387,700
Jan 13, 20250.05700.05800.05700.05800.0580422,600
Jan 10, 20250.05800.05800.05800.05800.05801,399,600
Jan 9, 20250.05800.05800.05800.05800.05801,100,000
Jan 8, 20250.05800.05800.05800.05800.05801,116,800
Jan 7, 20250.05700.05800.05700.05800.05801,150,000
Jan 6, 20250.05800.05800.05700.05700.05701,113,400
Jan 3, 20250.05800.05800.05800.05800.05801,673,300
Jan 2, 20250.05800.05800.05800.05800.05801,800,000
Dec 31, 20240.05900.05900.05900.05900.0590-
Dec 30, 20240.05900.05900.05900.05900.0590-
Dec 27, 20240.05800.05900.05800.05900.05901,274,900
Dec 26, 20240.05800.05800.05800.05800.0580573,200
Dec 24, 20240.05800.05800.05800.05800.0580-
Dec 23, 20240.05800.05800.05800.05800.05801,060,200
Dec 20, 20240.05900.05900.05900.05900.0590-
Dec 19, 20240.05800.05900.05800.05900.05901,501,300
Dec 18, 20240.05800.05900.05800.05900.05901,819,800
Dec 17, 20240.05800.05900.05800.05900.05902,819,700
Dec 16, 20240.05800.05800.05800.05800.0580400,000
Dec 13, 20240.05800.05800.05800.05800.0580200,000
Dec 12, 20240.06000.06000.05900.05900.059012,627,700
Dec 11, 20240.05900.05900.05800.05900.0590741,100
Dec 10, 20240.06000.06000.05900.05900.05903,294,900
Dec 9, 20240.06000.06200.06000.06100.06106,278,900
Dec 6, 20240.06100.06200.06000.06000.060010,144,100
Dec 5, 20240.05800.06300.05800.06000.060015,826,500
Dec 4, 20240.05800.05800.05800.05800.0580510,000
Dec 3, 20240.05800.05800.05800.05800.0580890,000
Dec 2, 20240.05800.05800.05800.05800.0580-
Nov 29, 20240.05800.05800.05800.05800.0580600,000
Nov 28, 20240.05800.05800.05800.05800.0580676,800
Nov 27, 20240.05800.05800.05800.05800.058023,200
Nov 26, 20240.05700.05800.05700.05800.0580859,100
Nov 25, 20240.05700.05700.05700.05700.0570169,400
Nov 22, 20240.05700.05700.05700.05700.057021,700
Nov 21, 20240.05900.05900.05800.05800.0580421,000
Nov 20, 20240.05700.05700.05700.05700.0570-
Nov 19, 20240.05700.05700.05700.05700.0570-
Nov 18, 20240.05800.05800.05700.05700.0570210,000
Nov 15, 20240.05800.05800.05800.05800.0580505,100
Nov 14, 20240.05800.05800.05800.05800.0580613,000
Nov 13, 20240.05900.05900.05900.05900.0590564,300
Nov 12, 20240.05800.06000.05800.06000.06001,328,000
Nov 11, 20240.05800.05900.05800.05900.0590163,500
Nov 8, 20240.05800.05800.05800.05800.0580-
Nov 7, 20240.05900.05900.05800.05800.05803,598,800
Nov 6, 20240.05900.05900.05900.05900.0590-
Nov 5, 20240.05900.05900.05800.05900.0590447,100
Nov 4, 20240.05900.05900.05900.05900.05901,398,400
Nov 1, 20240.05900.06000.05900.05900.0590700,100
Oct 30, 2024 0.0008 Dividend
Oct 30, 20240.05900.06000.05900.06000.0600678,600
Oct 29, 20240.06000.06000.06000.06000.05921,564,800
Oct 28, 20240.05900.06100.05800.06000.05925,859,400
Oct 25, 20240.05700.05900.05700.05900.05823,269,600
Oct 24, 20240.05700.05700.05700.05700.05621,804,100
Oct 23, 20240.05700.05700.05700.05700.0562384,000
Oct 22, 20240.05700.05700.05700.05700.0562400,000
Oct 21, 20240.05700.05700.05700.05700.0562308,400
Oct 18, 20240.05700.05700.05700.05700.05621,586,100
Oct 17, 20240.05700.05700.05600.05600.0553818,400
Oct 16, 20240.05700.05800.05700.05700.05622,551,500
Oct 15, 20240.05700.05700.05700.05700.05621,116,800
Oct 14, 20240.05700.05700.05600.05600.0553121,300
Oct 11, 20240.05700.05800.05600.05600.05533,301,100
Oct 10, 20240.05700.05800.05600.05700.05624,779,000
Oct 9, 20240.05700.05700.05600.05600.05532,713,000
Oct 8, 20240.05700.05800.05700.05800.05725,999,300
Oct 7, 20240.05900.05900.05700.05800.05723,821,700
Oct 4, 20240.05800.05900.05800.05900.05824,160,600
Oct 3, 20240.05900.06000.05800.06000.05926,767,900
Oct 2, 20240.05800.05900.05700.05900.05827,055,500
Oct 1, 20240.05800.06000.05600.05800.057248,167,600
Sep 30, 20240.05800.05800.05700.05700.05624,452,300
Sep 27, 20240.05800.05900.05700.05900.05822,010,900
Sep 26, 20240.05900.06000.05800.05900.058212,539,800
Sep 25, 20240.06000.06000.05800.05800.05726,512,300
Sep 24, 20240.05900.06100.05900.06000.05924,054,400
Sep 23, 20240.06000.06000.05900.05900.05821,474,000
Sep 20, 20240.05900.06000.05800.06000.05921,752,500
Sep 19, 20240.06000.06000.05800.05800.057210,242,600
Sep 18, 20240.05700.06000.05700.06000.05921,993,100
Sep 17, 20240.05800.05900.05800.05800.0572206,000
Sep 16, 20240.05900.05900.05800.05900.05822,506,900
Sep 13, 20240.05900.06200.05800.05900.058215,051,300
Sep 12, 20240.05800.05900.05700.05900.05822,721,900
Sep 11, 20240.05700.05800.05600.05800.05723,307,200
Sep 10, 20240.06000.06000.05600.05600.05537,548,400
Sep 9, 20240.06300.06400.06000.06000.059218,040,500
Sep 6, 20240.06200.06200.06100.06100.0602613,700
Sep 5, 20240.06200.06300.06100.06200.06123,256,600
Sep 4, 20240.06200.06200.06100.06200.061214,646,400
Sep 3, 20240.06300.06300.06100.06100.06028,475,400
Sep 2, 20240.06500.06600.06300.06300.06228,116,400
Aug 30, 20240.06300.06500.06200.06500.06414,529,300
Aug 29, 20240.06600.06600.06300.06400.06315,079,000
Aug 28, 20240.06600.07100.06500.06600.065134,448,400
Aug 27, 20240.06300.06400.06200.06400.06315,802,400
Aug 26, 20240.06100.06200.06000.06200.06125,049,700
Aug 23, 20240.06100.06100.06000.06000.0592640,100
Aug 22, 20240.06200.06200.06000.06000.05923,314,600
Aug 21, 20240.06000.06300.06000.06100.06022,960,600
Aug 20, 20240.06000.06000.05900.05900.0582771,100
Aug 19, 20240.05700.05900.05700.05900.0582802,400
Aug 16, 20240.05600.05600.05600.05600.0553200,100
Aug 15, 20240.05800.05800.05800.05800.0572-
Aug 14, 20240.05600.05800.05600.05800.0572220,200
Aug 13, 20240.05800.05900.05800.05800.05721,193,400
Aug 12, 20240.05700.05800.05700.05800.0572864,200
Aug 8, 20240.05700.05700.05700.05700.05621,035,000
Aug 7, 20240.05600.05700.05400.05700.0562350,300
Aug 6, 20240.05700.05700.05700.05700.0562-
Aug 5, 20240.05600.05700.05300.05700.05625,317,300
Aug 2, 20240.05700.05700.05600.05600.05532,379,200
Aug 1, 20240.05800.05800.05700.05700.0562450,000
Jul 31, 20240.05700.05800.05700.05700.0562250,000
Jul 30, 20240.05900.05900.05700.05700.05622,730,900
Jul 29, 20240.05900.05900.05800.05800.0572500,000
Jul 26, 20240.05900.06000.05900.06000.0592479,900
Jul 25, 20240.05900.05900.05800.05800.0572711,300
Jul 24, 20240.05800.06000.05800.06000.05927,642,100
Jul 23, 20240.05900.06000.05800.05900.05821,892,800
Jul 22, 20240.06000.06000.05800.05900.0582510,000
Jul 19, 20240.06000.06000.05900.06000.05923,322,500
Jul 18, 20240.05800.06100.05800.06000.05927,197,000
Jul 17, 20240.05800.05900.05800.05800.05724,781,700
Jul 16, 20240.05800.05900.05700.05700.05622,088,600
Jul 15, 20240.06000.06000.05800.05800.05724,460,800
Jul 12, 20240.05700.06000.05700.06000.05924,867,400
Jul 11, 20240.05700.05800.05600.05600.05533,394,600
Jul 10, 20240.05900.05900.05600.05700.05628,782,700
Jul 9, 20240.05900.06100.05900.06000.05925,103,500
Jul 8, 20240.06100.06100.05900.05900.05824,939,500
Jul 5, 20240.06000.06200.06000.06100.06024,069,100
Jul 4, 20240.06100.06100.05900.06000.05924,869,900
Jul 3, 20240.06000.06100.05900.06000.05922,007,900
Jul 2, 20240.06000.06200.06000.06100.06025,396,100
Jul 1, 20240.06300.06300.06100.06100.06023,935,100
Jun 28, 20240.06400.06500.06100.06300.062212,975,300
Jun 27, 20240.06300.06400.06100.06300.06229,132,700
Jun 26, 20240.06000.06400.05900.06300.06225,495,800
Jun 25, 20240.06200.06200.05800.06000.05923,927,500
Jun 24, 20240.06000.06300.06000.06200.06129,277,200
Jun 21, 20240.05800.05900.05800.05900.0582733,900
Jun 20, 20240.05800.05900.05800.05900.0582820,000
Jun 19, 20240.05500.05900.05400.05900.05825,687,500
Jun 18, 20240.05900.06000.05500.05500.05434,052,100
Jun 14, 20240.06000.06400.06000.06000.05926,552,200
Jun 13, 20240.05800.05900.05700.05900.05822,991,800
Jun 12, 20240.05400.05900.05400.05700.05626,860,900
Jun 11, 20240.05300.05400.05300.05300.0523259,800
Jun 10, 20240.05300.05300.05300.05300.0523406,100
Jun 7, 20240.05300.05300.05300.05300.05231,845,400
Jun 6, 20240.05400.05400.05300.05300.0523152,700
Jun 5, 20240.05300.05400.05200.05300.0523551,000
Jun 4, 20240.05300.05400.05300.05300.05231,175,600
Jun 3, 20240.05300.05300.05300.05300.05231,216,000
May 31, 20240.05400.05400.05300.05300.05232,448,800
May 30, 20240.05500.05500.05300.05500.05432,374,900
May 29, 20240.05500.05600.05400.05500.05435,321,700
May 28, 20240.05400.05500.05300.05500.05431,350,900
May 27, 20240.05100.05400.05100.05400.05336,883,800
May 24, 20240.05100.05200.05100.05100.05031,871,000
May 23, 20240.05000.05300.05000.05200.05133,795,800
May 21, 20240.05000.05100.04900.05100.05032,966,900
May 20, 20240.04800.05000.04800.05000.04932,469,500
May 17, 20240.04700.04800.04700.04700.04643,972,300
May 16, 20240.04800.04800.04700.04700.04641,613,100
May 15, 20240.05000.05000.04800.04800.04745,865,000
May 14, 20240.04900.05100.04900.05100.05036,345,200
May 13, 20240.04700.04900.04700.04900.04835,696,100
May 10, 20240.04700.04700.04600.04600.04545,089,100
May 9, 20240.04400.04700.04400.04700.04649,507,700
May 8, 20240.04500.04500.04300.04400.04342,501,300
May 7, 20240.04400.04500.04300.04500.0444637,300
May 6, 20240.04300.04500.04300.04300.04241,758,500
May 3, 20240.04400.04400.04300.04300.04241,170,000
May 2, 20240.04300.04400.04300.04400.04341,224,100
Apr 30, 20240.04300.04400.04300.04400.0434988,300
Apr 29, 20240.04400.04500.04400.04400.0434637,100

Related Tickers

APCS-R.BK Asia Precision Public Company Limited
1.4500
+4.32%
 
Q0X.SI Ley Choon Group Holdings Limited
0.0570
-1.72%
 
HOT.F HOCHTIEF Aktiengesellschaft
171.50
+1.00%
 
5CF.SI OKP Holdings Limited
0.6600
+3.94%
 
PGHL Primega Group Holdings Limited
0.4648
+1.55%
 
WLGS WANG & LEE GROUP, Inc.
0.1800
-11.29%