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

SES - Delayed Quote SGD

Fortress Minerals Limited (OAJ.SI)

0.2000
-0.0100
(-4.76%)
At close: 2:45:01 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.20000.20000.20000.20000.200011,000
Apr 25, 20250.21000.21000.21000.21000.2100-
Apr 24, 20250.21000.21000.21000.21000.2100-
Apr 23, 20250.21000.21000.21000.21000.21001,000
Apr 22, 20250.20500.20500.20500.20500.20505,700
Apr 21, 20250.20500.20500.20500.20500.2050-
Apr 17, 20250.20500.20500.20500.20500.2050-
Apr 16, 20250.21500.21500.20500.20500.205011,100
Apr 15, 20250.19100.19100.19100.19100.1910-
Apr 14, 20250.19000.19200.19000.19100.191010,000
Apr 11, 20250.19500.21000.19500.21000.210093,000
Apr 10, 20250.19600.21000.19500.21000.210051,100
Apr 9, 20250.20000.22000.19500.19500.1950116,800
Apr 8, 20250.20500.22000.20500.22000.220076,100
Apr 7, 20250.21000.22000.19900.20000.2000208,700
Apr 4, 20250.21500.21500.21000.21000.210048,300
Apr 3, 20250.21500.21500.21500.21500.215040,900
Apr 2, 20250.22000.22000.21500.21500.215016,900
Apr 1, 20250.23000.23000.23000.23000.2300-
Mar 28, 20250.23000.23000.23000.23000.2300-
Mar 27, 20250.23000.23000.23000.23000.23002,100
Mar 26, 20250.23000.23000.23000.23000.2300100
Mar 25, 20250.22500.22500.22500.22500.2250-
Mar 24, 20250.22500.22500.22500.22500.2250-
Mar 21, 20250.22500.22500.22500.22500.2250-
Mar 20, 20250.22000.23000.22000.22500.2250149,700
Mar 19, 20250.22000.22000.21000.21000.210013,600
Mar 18, 20250.23000.23000.23000.23000.2300-
Mar 17, 20250.21000.23000.20500.23000.230014,700
Mar 14, 20250.22000.22500.22000.22500.22507,800
Mar 13, 20250.22000.22500.22000.22000.220020,800
Mar 12, 20250.23000.23000.23000.23000.2300100
Mar 11, 20250.22500.22500.22500.22500.2250100
Mar 10, 20250.20500.20500.20500.20500.2050500
Mar 7, 20250.23500.23500.23500.23500.2350-
Mar 6, 20250.23500.23500.23500.23500.2350100
Mar 5, 20250.22000.22000.21000.21000.21008,000
Mar 4, 20250.20000.23500.20000.23500.2350162,200
Mar 3, 20250.24000.24000.24000.24000.24008,900
Feb 28, 20250.23500.23500.23500.23500.23502,000
Feb 27, 20250.23500.23500.23500.23500.2350100
Feb 26, 20250.23000.23500.23000.23500.235010,400
Feb 25, 20250.23500.23500.23500.23500.2350-
Feb 24, 20250.23500.23500.23500.23500.23503,700
Feb 21, 20250.24000.24000.24000.24000.240020,000
Feb 20, 20250.25000.25000.23500.24500.245011,700
Feb 19, 20250.23500.25500.23500.25000.2500192,300
Feb 18, 20250.23000.24500.22500.24500.245028,500
Feb 17, 20250.23000.25500.23000.25500.255064,600
Feb 14, 20250.22500.23500.22500.23500.2350157,400
Feb 13, 20250.23000.23500.22000.22000.2200121,200
Feb 12, 20250.23000.23000.23000.23000.230014,800
Feb 11, 20250.23000.23000.23000.23000.23001,000
Feb 10, 20250.23000.23000.23000.23000.230029,600
Feb 7, 20250.23000.23000.23000.23000.2300-
Feb 6, 20250.23000.23000.23000.23000.2300-
Feb 5, 20250.23500.23500.23000.23000.230016,000
Feb 4, 20250.24500.24500.24500.24500.2450-
Feb 3, 20250.24500.24500.24500.24500.2450-
Jan 31, 20250.24500.24500.24500.24500.2450-
Jan 28, 20250.23000.24500.23000.24500.24504,600
Jan 27, 20250.23000.23000.23000.23000.23001,000
Jan 24, 20250.24000.24000.24000.24000.240030,000
Jan 23, 20250.24000.24500.24000.24500.2450400
Jan 22, 20250.24000.24000.24000.24000.240022,400
Jan 21, 20250.25500.25500.23000.25000.250047,800
Jan 20, 20250.23500.26000.23500.25500.25501,300
Jan 17, 20250.23000.23000.23000.23000.2300-
Jan 16, 20250.23000.23000.23000.23000.2300-
Jan 15, 20250.23000.23000.23000.23000.23002,500
Jan 14, 20250.24000.24000.24000.24000.2400-
Jan 13, 20250.24000.24000.24000.24000.24001,300
Jan 10, 20250.24000.24000.23000.23000.230010,000
Jan 9, 20250.23000.23000.23000.23000.230010,000
Jan 8, 20250.24000.24000.24000.24000.2400-
Jan 7, 20250.24000.24000.24000.24000.2400-
Jan 6, 20250.23500.24000.23500.24000.240030,900
Jan 3, 20250.24000.24000.24000.24000.24006,500
Jan 2, 20250.23500.23500.23500.23500.23506,000
Dec 31, 20240.24000.24000.24000.24000.2400-
Dec 30, 20240.24000.24000.24000.24000.2400-
Dec 27, 20240.24000.24000.24000.24000.2400-
Dec 26, 20240.24000.24000.24000.24000.2400-
Dec 24, 20240.24000.24000.24000.24000.2400100
Dec 23, 20240.24000.24000.24000.24000.24009,000
Dec 20, 20240.23500.23500.23500.23500.235010,000
Dec 19, 20240.23500.23500.23500.23500.2350100
Dec 18, 20240.24000.24000.24000.24000.2400-
Dec 17, 20240.24000.24000.24000.24000.2400-
Dec 16, 20240.24000.24000.24000.24000.24007,300
Dec 13, 20240.23000.23000.23000.23000.230015,200
Dec 12, 20240.24000.24000.24000.24000.2400-
Dec 11, 20240.24000.24000.24000.24000.2400-
Dec 10, 20240.24000.24000.24000.24000.2400-
Dec 9, 20240.24000.24000.24000.24000.240010,000
Dec 6, 20240.24500.24500.24500.24500.245010,000
Dec 5, 20240.24500.24500.24500.24500.2450-
Dec 4, 20240.24500.24500.24500.24500.2450100
Dec 3, 20240.23000.24000.22500.24000.240050,700
Dec 2, 20240.22000.22000.22000.22000.220010,000
Nov 29, 20240.24500.24500.24500.24500.2450-
Nov 28, 20240.24500.24500.24500.24500.2450-
Nov 27, 20240.24500.24500.24500.24500.2450-
Nov 26, 20240.24500.24500.24500.24500.2450-
Nov 25, 20240.24000.24500.24000.24500.24506,000
Nov 22, 20240.24500.24500.24500.24500.2450-
Nov 21, 20240.23500.24500.23500.24500.24502,300
Nov 20, 20240.24500.24500.24500.24500.2450100
Nov 19, 20240.22500.24000.22500.24000.240010,000
Nov 18, 20240.22000.25500.22000.25500.2550400
Nov 15, 20240.22500.22500.22000.22000.220011,000
Nov 14, 20240.21000.25500.21000.25000.250033,500
Nov 13, 20240.26000.26000.26000.26000.2600-
Nov 12, 20240.26000.26000.26000.26000.2600100
Nov 11, 20240.22000.26500.22000.26500.265014,200
Nov 8, 20240.26500.26500.26500.26500.2650-
Nov 7, 20240.26500.26500.26500.26500.2650-
Nov 6, 20240.26000.26500.26000.26500.2650200
Nov 5, 20240.24500.26000.24500.26000.26001,200
Nov 4, 20240.26500.26500.26500.26500.2650-
Nov 1, 20240.26000.26500.26000.26500.265022,000
Oct 30, 20240.26500.26500.26500.26500.26501,000
Oct 29, 20240.27000.27000.27000.27000.2700-
Oct 28, 20240.27000.27000.27000.27000.2700-
Oct 25, 20240.27000.27000.27000.27000.2700-
Oct 24, 20240.27500.27500.24000.27000.270026,200
Oct 23, 20240.24000.24000.24000.24000.240054,100
Oct 22, 20240.27000.27000.27000.27000.27007,800
Oct 21, 20240.28000.28000.28000.28000.2800100
Oct 18, 20240.27000.27000.26000.26000.260013,100
Oct 17, 20240.27500.27500.27500.27500.2750100
Oct 16, 20240.24500.27500.23000.27500.275027,700
Oct 15, 20240.28000.28000.28000.28000.2800-
Oct 14, 20240.25500.28000.25500.28000.28005,100
Oct 11, 20240.28500.28500.28500.28500.2850-
Oct 10, 20240.28500.28500.28500.28500.2850-
Oct 9, 20240.28500.28500.28500.28500.2850100
Oct 8, 20240.28000.28000.28000.28000.2800-
Oct 7, 20240.28000.28000.28000.28000.2800100
Oct 4, 20240.26000.26000.25000.25000.250050,000
Oct 3, 20240.27500.28000.26000.28000.280013,100
Oct 2, 20240.26500.26500.26500.26500.265046,100
Oct 1, 20240.28500.28500.28500.28500.2850100
Sep 30, 20240.28500.29000.28000.28000.2800266,100
Sep 27, 20240.24000.29000.24000.29000.290089,400
Sep 26, 20240.23500.27000.23500.27000.27009,200
Sep 25, 20240.24000.27000.24000.27000.270043,100
Sep 24, 20240.28000.28000.28000.28000.2800400
Sep 23, 20240.27000.27000.27000.27000.2700-
Sep 20, 20240.27000.27000.27000.27000.27007,500
Sep 19, 20240.23000.28000.23000.27500.27501,400
Sep 18, 20240.28500.28500.28500.28500.2850-
Sep 17, 20240.28500.28500.28500.28500.2850100
Sep 16, 20240.24500.24500.24500.24500.24501,400
Sep 13, 20240.25000.25000.25000.25000.2500-
Sep 12, 20240.25000.25000.25000.25000.25002,000
Sep 11, 20240.25000.25000.25000.25000.2500-
Sep 10, 20240.25000.25000.25000.25000.25005,000
Sep 9, 20240.26000.26000.26000.26000.2600-
Sep 6, 20240.26000.26000.26000.26000.2600-
Sep 5, 20240.24500.26000.24500.26000.26009,700
Sep 4, 20240.24000.24000.24000.24000.2400-
Sep 3, 20240.24000.24000.24000.24000.2400-
Sep 2, 20240.23000.24000.23000.24000.240015,000
Aug 30, 20240.23000.27000.23000.27000.270013,300
Aug 29, 20240.26000.26000.26000.26000.2600-
Aug 28, 20240.26000.26000.26000.26000.2600100
Aug 27, 20240.26000.26500.22000.26000.260029,500
Aug 26, 20240.28000.28000.28000.28000.2800-
Aug 23, 20240.28000.28000.28000.28000.2800-
Aug 22, 20240.28000.28000.28000.28000.2800-
Aug 21, 20240.28000.28000.28000.28000.2800-
Aug 20, 20240.28000.28000.28000.28000.2800100
Aug 19, 20240.26500.27500.25000.25000.250020,300
Aug 16, 20240.25000.26500.22500.26500.265019,100
Aug 15, 20240.22000.22000.22000.22000.22003,500
Aug 14, 20240.25500.25500.25500.25500.2550400
Aug 13, 20240.25500.25500.25500.25500.2550-
Aug 12, 20240.25500.25500.25500.25500.2550-
Aug 8, 20240.25500.25500.25500.25500.25508,200
Aug 7, 20240.25500.28500.25500.25500.255016,600
Aug 6, 2024 0.006 Dividend
Aug 6, 20240.25500.25500.25500.25500.2550-
Aug 5, 20240.27500.27500.25500.25500.249024,200
Aug 2, 20240.29000.29000.29000.29000.2832-
Aug 1, 20240.26500.29000.26500.29000.2832725,200
Jul 31, 20240.28500.29500.28500.29500.288122,900
Jul 30, 20240.27500.27500.27500.27500.2685-
Jul 29, 20240.29500.29500.27500.27500.26858,100
Jul 26, 20240.26500.26500.26500.26500.258826,200
Jul 25, 20240.27500.27500.26500.26500.258817,900
Jul 24, 20240.29000.29500.27000.27000.263627,400
Jul 23, 20240.29000.29000.26000.27000.263614,300
Jul 22, 20240.26000.27500.26000.27500.2685230,600
Jul 19, 20240.29000.29000.29000.29000.2832-
Jul 18, 20240.29000.29000.29000.29000.2832-
Jul 17, 20240.28500.29000.28500.29000.283211,000
Jul 16, 20240.28500.28500.28500.28500.2783-
Jul 15, 20240.28000.28500.28000.28500.2783500
Jul 12, 20240.27000.28500.27000.28500.278316,000
Jul 11, 20240.26000.26000.26000.26000.25399,900
Jul 10, 20240.27500.27500.27000.27000.263621,700
Jul 9, 20240.28000.28000.27500.27500.268510,500
Jul 8, 20240.28500.28500.28000.28000.27344,300
Jul 5, 20240.27500.28500.27500.28500.278312,600
Jul 4, 20240.29500.29500.27500.28500.278314,100
Jul 3, 20240.29500.29500.29500.29500.2881-
Jul 2, 20240.29500.29500.29500.29500.2881-
Jul 1, 20240.29500.29500.29500.29500.2881-
Jun 28, 20240.26500.29500.26000.29500.288115,100
Jun 27, 20240.29500.29500.26000.26000.253914,400
Jun 26, 20240.28500.29000.28000.28000.27345,400
Jun 25, 20240.28000.28000.27500.27500.26855,200
Jun 24, 20240.26500.26500.26000.26000.253913,000
Jun 21, 20240.27500.27500.27500.27500.2685-
Jun 20, 20240.27500.27500.27500.27500.2685-
Jun 19, 20240.27500.27500.27500.27500.2685-
Jun 18, 20240.27500.27500.26500.27500.26853,600
Jun 14, 20240.27000.27000.27000.27000.26362,300
Jun 13, 20240.28000.28000.28000.28000.2734-
Jun 12, 20240.29500.29500.28000.28000.2734133,500
Jun 11, 20240.28500.28500.27500.28000.273415,700
Jun 10, 20240.29000.29000.28500.28500.278315,000
Jun 7, 20240.28500.28500.28500.28500.2783-
Jun 6, 20240.28500.28500.28500.28500.2783800
Jun 5, 20240.28500.28500.28500.28500.2783-
Jun 4, 20240.28500.28500.28500.28500.2783-
Jun 3, 20240.28500.28500.28500.28500.2783-
May 31, 20240.28500.28500.28500.28500.2783-
May 30, 20240.28500.28500.28500.28500.27831,400
May 29, 20240.28500.29500.28500.29500.288130,100
May 28, 20240.29000.29000.29000.29000.28325,900
May 27, 20240.30500.30500.30000.30000.29298,100
May 24, 20240.30500.30500.30500.30500.2978-
May 23, 20240.31000.31000.30500.30500.297825,400
May 21, 20240.29500.29500.29500.29500.288113,200
May 20, 20240.29500.29500.29500.29500.288112,400
May 17, 20240.31000.31000.31000.31000.3027-
May 16, 20240.31000.31000.31000.31000.3027-
May 15, 20240.31000.31000.31000.31000.3027900
May 14, 20240.28500.28500.28500.28500.27838,800
May 13, 20240.30000.30000.30000.30000.2929-
May 10, 20240.30000.30000.30000.30000.2929-
May 9, 20240.30000.30000.30000.30000.2929-
May 8, 20240.30000.30000.30000.30000.2929-
May 7, 20240.30000.30000.30000.30000.292913,100
May 6, 20240.25000.31000.24500.31000.30276,100
May 3, 20240.31000.31000.31000.31000.3027-
May 2, 20240.31000.31000.31000.31000.3027-
Apr 30, 20240.31000.31000.31000.31000.3027-
Apr 29, 20240.31000.31000.30000.31000.302735,000