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

SES - Delayed Quote SGD

Creative Technology Ltd (C76.SI)

0.9000
-0.0150
(-1.64%)
At close: 4:40:04 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.89000.90000.88500.90000.900051,000
May 5, 20250.90500.91500.90000.91500.915012,650
May 2, 20250.90000.91500.90000.91500.915091,900
Apr 30, 20250.89000.89000.89000.89000.8900350
Apr 29, 20250.90500.90500.90500.90500.9050-
Apr 28, 20250.89500.90500.89000.90500.905025,050
Apr 25, 20250.90000.90000.89500.89500.895032,850
Apr 24, 20250.92000.92000.92000.92000.92002,000
Apr 23, 20250.92500.93000.92000.92000.92001,300
Apr 22, 20250.92500.92500.90500.92500.925011,100
Apr 21, 20250.91000.92500.91000.92500.92505,050
Apr 17, 20250.88000.94000.88000.94000.94009,200
Apr 16, 20250.96500.96500.96500.96500.9650200
Apr 15, 20250.87500.97000.87500.97000.970087,700
Apr 14, 20250.86000.86000.86000.86000.86001,500
Apr 11, 20250.90500.90500.90500.90500.9050-
Apr 10, 20250.92000.93000.90000.90500.905057,950
Apr 9, 20250.87500.92500.87500.91500.915033,000
Apr 8, 20250.83500.92500.83500.87500.875012,200
Apr 7, 20250.91500.91500.83000.83500.8350131,550
Apr 4, 20250.91000.92000.90000.92000.920041,250
Apr 3, 20250.92000.94000.90500.91000.910023,850
Apr 2, 20250.93500.95500.93000.93000.930028,350
Apr 1, 20250.95000.95000.90000.93000.930063,900
Mar 28, 20250.95501.00000.95501.00001.00005,450
Mar 27, 20250.98000.98000.95000.95000.950042,650
Mar 26, 20250.98501.00000.98001.00001.000024,000
Mar 25, 20251.00001.00000.98500.99000.99003,350
Mar 24, 20251.00001.00000.99001.00001.00009,200
Mar 21, 20250.99001.01000.99001.00001.000052,300
Mar 20, 20251.00001.01000.99501.00001.000015,550
Mar 19, 20251.00001.00000.98500.99000.990014,850
Mar 18, 20250.98001.02000.98001.00001.000091,450
Mar 17, 20250.95501.00000.95500.99000.9900155,150
Mar 14, 20250.95500.95500.94000.95500.955025,900
Mar 13, 20250.93500.96500.93000.96500.965025,000
Mar 12, 20250.93000.93000.93000.93000.930023,900
Mar 11, 20250.95000.95000.93000.93000.930016,100
Mar 10, 20250.95500.99000.93000.96000.960059,350
Mar 7, 20250.98500.98500.95000.95500.9550104,600
Mar 6, 20250.98000.99000.97000.99000.990046,500
Mar 5, 20250.99500.99500.98000.98500.985040,400
Mar 4, 20251.00001.00000.98000.99500.9950143,000
Mar 3, 20251.03001.05001.00001.01001.010076,100
Feb 28, 20251.03001.04001.00001.03001.030058,050
Feb 27, 20251.06001.06001.03001.04001.040010,850
Feb 26, 20251.08001.08001.02001.06001.060036,300
Feb 25, 20251.08001.08001.02001.08001.0800153,150
Feb 24, 20251.08001.09001.05001.09001.090059,300
Feb 21, 20251.07001.09001.07001.08001.080035,050
Feb 20, 20251.10001.10001.07001.08001.080035,400
Feb 19, 20251.10001.11001.09001.11001.110016,400
Feb 18, 20251.10001.14001.08001.12001.120053,650
Feb 17, 20251.11001.11001.07001.10001.100047,150
Feb 14, 20251.08001.11001.04001.11001.110026,750
Feb 13, 20251.08001.09001.08001.09001.090022,950
Feb 12, 20251.09001.10001.07001.10001.100034,950
Feb 11, 20251.10001.11001.08001.11001.110039,450
Feb 10, 20251.11001.13001.10001.12001.120031,200
Feb 7, 20251.12001.12001.12001.12001.1200900
Feb 6, 20251.12001.12001.10001.12001.120066,550
Feb 5, 20251.12001.12001.12001.12001.12006,750
Feb 4, 20251.14001.14001.12001.14001.140043,400
Feb 3, 20251.13001.13001.13001.13001.13001,350
Jan 31, 20251.13001.13001.12001.13001.13006,950
Jan 28, 20251.12001.13001.12001.13001.1300650
Jan 27, 20251.13001.14001.12001.13001.130026,050
Jan 24, 20251.12001.15001.12001.15001.150050,500
Jan 23, 20251.13001.13001.12001.12001.120014,100
Jan 22, 20251.14001.20001.12001.14001.1400212,650
Jan 21, 20251.12001.12001.12001.12001.120015,100
Jan 20, 20251.10001.13001.10001.12001.120025,000
Jan 17, 20251.12001.12001.10001.12001.120016,650
Jan 16, 20251.13001.13001.10001.13001.130046,200
Jan 15, 20251.12001.14001.12001.14001.14002,350
Jan 14, 20251.12001.13001.11001.13001.130049,100
Jan 13, 20251.11001.14001.11001.14001.14001,700
Jan 10, 20251.12001.14001.12001.14001.140012,100
Jan 9, 20251.13001.14001.13001.14001.140013,200
Jan 8, 20251.13001.14001.13001.13001.130010,500
Jan 7, 20251.13001.15001.12001.15001.150026,900
Jan 6, 20251.14001.14001.12001.14001.140020,700
Jan 3, 20251.12001.16001.12001.16001.160023,600
Jan 2, 20251.13001.13001.11001.13001.130015,750
Dec 31, 20241.12001.15001.12001.15001.1500550
Dec 30, 20241.14001.14001.12001.13001.13002,150
Dec 27, 20241.13001.15001.11001.15001.150016,150
Dec 26, 20241.13001.13001.12001.13001.130012,500
Dec 24, 20241.12001.13001.12001.13001.13001,150
Dec 23, 20241.12001.13001.12001.12001.120011,800
Dec 20, 20241.12001.12001.12001.12001.12001,000
Dec 19, 20241.12001.13001.12001.13001.13008,200
Dec 18, 20241.14001.14001.14001.14001.1400-
Dec 17, 20241.14001.14001.14001.14001.1400800
Dec 16, 20241.14001.15001.14001.14001.140012,250
Dec 13, 20241.13001.15001.11001.15001.150010,350
Dec 12, 20241.16001.16001.11001.16001.16004,050
Dec 11, 20241.14001.16001.14001.16001.16006,000
Dec 10, 20241.16001.16001.16001.16001.16003,000
Dec 9, 20241.19001.19001.12001.17001.1700300
Dec 6, 20241.14001.19001.14001.19001.19003,050
Dec 5, 20241.14001.15001.14001.15001.15002,050
Dec 4, 20241.12001.15001.12001.14001.140021,600
Dec 3, 20241.15001.15001.13001.15001.15009,550
Dec 2, 20241.15001.17001.11001.17001.170026,550
Nov 29, 20241.15001.15001.15001.15001.15005,050
Nov 28, 20241.15001.15001.15001.15001.1500200
Nov 27, 20241.14001.14001.14001.14001.14002,350
Nov 26, 20241.16001.16001.14001.14001.140010,400
Nov 25, 20241.15001.15001.15001.15001.1500-
Nov 22, 20241.16001.16001.14001.15001.150011,150
Nov 21, 20241.15001.17001.15001.17001.170020,550
Nov 20, 20241.15001.15001.14001.14001.140029,300
Nov 19, 20241.15001.15001.15001.15001.15007,500
Nov 18, 20241.15001.17001.15001.17001.1700150
Nov 15, 20241.17001.17001.17001.17001.17008,050
Nov 14, 20241.16001.18001.15001.18001.180015,050
Nov 13, 20241.16001.16001.16001.16001.160016,000
Nov 12, 20241.18001.18001.18001.18001.1800-
Nov 11, 20241.16001.18001.16001.18001.180038,150
Nov 8, 20241.18001.18001.18001.18001.1800-
Nov 7, 20241.16001.18001.16001.18001.180012,150
Nov 6, 20241.16001.19001.16001.19001.19001,950
Nov 5, 20241.17001.18001.16001.18001.180010,950
Nov 4, 20241.19001.19001.16001.17001.170036,650
Nov 1, 20241.18001.18001.18001.18001.1800-
Oct 30, 20241.17001.18001.16001.18001.180027,150
Oct 29, 20241.21001.21001.21001.21001.2100-
Oct 28, 20241.18001.21001.17001.21001.21009,650
Oct 25, 20241.18001.21001.18001.21001.210064,700
Oct 24, 20241.17001.18001.16001.17001.170027,700
Oct 23, 20241.18001.18001.16001.18001.180022,700
Oct 22, 20241.18001.20001.18001.20001.20008,750
Oct 21, 20241.21001.21001.19001.20001.200033,200
Oct 18, 20241.17001.21001.17001.21001.2100550
Oct 17, 20241.16001.19001.16001.19001.190058,050
Oct 16, 20241.18001.18001.17001.17001.170019,400
Oct 15, 20241.17001.21001.16001.21001.210046,750
Oct 14, 20241.18001.22001.18001.22001.220011,100
Oct 11, 20241.19001.20001.17001.18001.180072,450
Oct 10, 20241.18001.28001.18001.21001.210053,900
Oct 9, 20241.28001.28001.28001.28001.280050
Oct 8, 20241.28001.28001.20001.20001.200033,450
Oct 7, 20241.26001.26001.23001.26001.260023,600
Oct 4, 20241.26001.28001.24001.25001.250013,650
Oct 3, 20241.19001.28001.19001.28001.280074,000
Oct 2, 20241.23001.23001.23001.23001.2300-
Oct 1, 20241.20001.23001.19001.23001.230030,850
Sep 30, 20241.20001.20001.20001.20001.200013,000
Sep 27, 20241.19001.24001.19001.24001.240030,200
Sep 26, 20241.20001.21001.19001.21001.210013,650
Sep 25, 20241.21001.21001.19001.19001.19005,250
Sep 24, 20241.18001.22001.17001.22001.220046,000
Sep 23, 20241.18001.22001.18001.22001.22002,050
Sep 20, 20241.24001.24001.22001.23001.23001,050
Sep 19, 20241.21001.24001.20001.24001.24008,200
Sep 18, 20241.20001.20001.19001.19001.19009,650
Sep 17, 20241.21001.23001.20001.20001.20004,300
Sep 16, 20241.24001.24001.20001.21001.210013,350
Sep 13, 20241.20001.23001.20001.23001.230023,300
Sep 12, 20241.17001.20001.17001.20001.200014,250
Sep 11, 20241.14001.17001.14001.17001.170013,100
Sep 10, 20241.15001.15001.15001.15001.150018,250
Sep 9, 20241.16001.17001.16001.17001.17006,400
Sep 6, 20241.19001.19001.16001.16001.16007,100
Sep 5, 20241.15001.15001.15001.15001.15002,100
Sep 4, 20241.14001.18001.14001.17001.170012,600
Sep 3, 20241.16001.18001.14001.14001.14007,850
Sep 2, 20241.16001.16001.16001.16001.160010,950
Aug 30, 20241.14001.15001.14001.15001.15004,000
Aug 29, 20241.19001.19001.13001.13001.13009,050
Aug 28, 20241.19001.20001.19001.20001.20008,400
Aug 27, 20241.16001.18001.16001.18001.18006,250
Aug 26, 20241.19001.19001.15001.15001.1500195,200
Aug 23, 20241.21001.21001.20001.20001.200019,600
Aug 22, 20241.24001.25001.22001.25001.25007,900
Aug 21, 20241.26001.26001.21001.25001.250024,300
Aug 20, 20241.20001.31001.19001.26001.260074,250
Aug 19, 20241.20001.20001.18001.18001.180011,000
Aug 16, 20241.18001.20001.18001.20001.200010,000
Aug 15, 20241.19001.23001.18001.23001.23004,650
Aug 14, 20241.21001.21001.21001.21001.2100-
Aug 13, 20241.20001.21001.20001.21001.21002,650
Aug 12, 20241.25001.25001.19001.19001.19005,600
Aug 8, 20241.21001.22001.20001.22001.220011,650
Aug 7, 20241.18001.22001.18001.20001.20009,750
Aug 6, 20241.18001.21001.18001.18001.180016,300
Aug 5, 20241.26001.26001.18001.18001.180040,650
Aug 2, 20241.25001.25001.24001.24001.240030,200
Aug 1, 20241.26001.26001.25001.25001.250014,600
Jul 31, 20241.26001.26001.25001.26001.260010,900
Jul 30, 20241.26001.26001.26001.26001.26001,100
Jul 29, 20241.30001.30001.27001.29001.29002,350
Jul 26, 20241.29001.29001.29001.29001.29001,000
Jul 25, 20241.28001.28001.26001.26001.260017,600
Jul 24, 20241.29001.29001.26001.27001.270016,950
Jul 23, 20241.27001.30001.27001.28001.28008,100
Jul 22, 20241.25001.30001.25001.30001.300019,050
Jul 19, 20241.27001.27001.26001.26001.26005,400
Jul 18, 20241.27001.29001.27001.27001.270010,850
Jul 17, 20241.26001.28001.26001.27001.270011,750
Jul 16, 20241.26001.26001.25001.25001.25002,500
Jul 15, 20241.27001.30001.26001.30001.30009,000
Jul 12, 20241.26001.30001.26001.29001.290012,250
Jul 11, 20241.26001.26001.25001.25001.250040,150
Jul 10, 20241.27001.27001.26001.26001.260011,000
Jul 9, 20241.26001.26001.26001.26001.26002,800
Jul 8, 20241.27001.31001.25001.26001.26005,000
Jul 5, 20241.27001.33001.27001.33001.33003,100
Jul 4, 20241.37001.37001.26001.26001.260014,950
Jul 3, 20241.26001.29001.24001.29001.29006,000
Jul 2, 20241.27001.28001.25001.25001.25007,250
Jul 1, 20241.32001.32001.25001.25001.25008,550
Jun 28, 20241.27001.27001.26001.26001.260011,800
Jun 27, 20241.26001.31001.26001.31001.310032,700
Jun 26, 20241.26001.29001.26001.26001.26006,900
Jun 25, 20241.29001.31001.25001.25001.250054,650
Jun 24, 20241.29001.30001.28001.29001.290039,500
Jun 21, 20241.32001.33001.28001.28001.280087,900
Jun 20, 20241.31001.35001.31001.34001.340060,350
Jun 19, 20241.34001.36001.30001.32001.3200141,150
Jun 18, 20241.41001.42001.34001.34001.3400105,550
Jun 14, 20241.46001.47001.37001.38001.380069,450
Jun 13, 20241.45001.45001.38001.44001.4400152,650
Jun 12, 20241.45001.53001.34001.45001.4500475,300
Jun 11, 20241.35001.44001.35001.44001.4400421,500
Jun 10, 20241.26001.38001.26001.33001.3300261,550
Jun 7, 20241.26001.26001.25001.25001.25004,900
Jun 6, 20241.27001.27001.23001.27001.27007,100
Jun 5, 20241.22001.27001.21001.27001.270021,600
Jun 4, 20241.21001.23001.21001.23001.23006,400
Jun 3, 20241.21001.23001.21001.21001.21004,450
May 31, 20241.23001.23001.23001.23001.2300-
May 30, 20241.22001.23001.20001.23001.23006,800
May 29, 20241.21001.22001.21001.22001.220019,700
May 28, 20241.23001.23001.19001.21001.210023,600
May 27, 20241.23001.24001.23001.23001.23006,800
May 24, 20241.22001.24001.20001.24001.240010,300
May 23, 20241.19001.23001.18001.23001.230010,300
May 21, 20241.19001.24001.19001.23001.230023,500
May 20, 20241.19001.24001.18001.19001.19008,600
May 17, 20241.25001.26001.20001.20001.200022,200
May 16, 20241.25001.25001.23001.25001.250012,000
May 15, 20241.26001.26001.21001.25001.250017,250
May 14, 20241.28001.28001.24001.26001.260033,500
May 13, 20241.26001.27001.23001.23001.230037,750
May 10, 20241.22001.30001.18001.28001.280099,150
May 9, 20241.15001.20001.15001.17001.17008,700
May 8, 20241.16001.18001.13001.15001.15004,100
May 7, 20241.17001.20001.16001.16001.160014,950
May 6, 20241.19001.19001.16001.16001.160010,150

Related Tickers

PCT.SI PC Partner Group Limited
1.3300
-1.48%
 
RQ0.F D-Wave Quantum Inc.
6.26
-3.13%
 
DDD 3D Systems Corporation
1.9750
-1.25%
 
IONQ IonQ, Inc.
28.68
-3.82%
 
RGTI Rigetti Computing, Inc.
9.30
-4.13%