SES - Delayed Quote SGD

Eneco Energy Limited (R14.SI)

0.0110

+0.0010

+(10.00%)

At close: 1:03:38 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	993,900
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Jan 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	21,356,000
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,367,800
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	94,300
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	32,100
Jan 8, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	3,000,000
Jan 2, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	3,244,700
Dec 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	280,400
Dec 26, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	286,000
Dec 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Dec 23, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	6,512,000
Dec 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Dec 19, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,812,700
Dec 18, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	556,600
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 16, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	12,001,600
Dec 13, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	9,748,000
Dec 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	7,101,000
Dec 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,319,800
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,250,000
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	40,379,400
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	269,900
Dec 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,001,500
Dec 3, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	33,513,800
Dec 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	21,926,400
Nov 29, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	4,594,400
Nov 28, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,702,000
Nov 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,200
Nov 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	12,608,500
Nov 25, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	48,616,500
Nov 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	702,065,500
Nov 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,788,400
Nov 20, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	8,001,000
Nov 19, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	12,214,800
Nov 18, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	24,483,800
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,451,800
Nov 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	71,000
Nov 13, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	7,214,500
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 11, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	4,360,600
Nov 8, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,852,800
Nov 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,790,100
Nov 6, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	2,100,900
Nov 5, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	267,000
Nov 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,427,400
Nov 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,200,000
Oct 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	13,156,100
Oct 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,032,400
Oct 28, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	9,259,500
Oct 25, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,200,600
Oct 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,600,000
Oct 22, 2024	0.0080	0.0120	0.0070	0.0080	0.0080	12,391,700
Oct 21, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	535,400
Oct 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	102,000
Oct 17, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	110,300
Oct 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 10, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	151,900
Oct 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 7, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	150,000
Oct 4, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	350,000
Oct 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110,300
Oct 2, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	95,000
Oct 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	603,000
Sep 30, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,024,500
Sep 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	598,000
Sep 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,000
Sep 24, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	126,200
Sep 23, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	3,500
Sep 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	549,100
Sep 18, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,095,200
Sep 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,800
Sep 16, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	5,048,400
Sep 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,600
Sep 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 10, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	204,200
Sep 9, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	221,100
Sep 6, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,103,400
Sep 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,748,200
Sep 4, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	12,633,500
Sep 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	14,189,900
Sep 2, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	11,837,200
Aug 30, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	24,116,800
Aug 29, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	52,700
Aug 28, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	88,600
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,000
Aug 26, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	30,497,100
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,411,800
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,218,800
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	190,300
Aug 19, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	7,511,100
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,915,700
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,730,000
Aug 14, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,119,800
Aug 13, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,506,000
Aug 12, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,200,000
Aug 8, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	1,303,800
Aug 7, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,200,100
Aug 6, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	7,649,800
Aug 5, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,506,900
Aug 2, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	600,000
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,003,600
Jul 31, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,410,100
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
Jul 29, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	3,950,100
Jul 26, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	9,819,700
Jul 25, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,300,200
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,300,000
Jul 23, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	4,200,200
Jul 22, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,280,100
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,151,500
Jul 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 17, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	305,300
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,165,900
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,600
Jul 12, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	711,200
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	418,600
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,040,000
Jul 9, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,326,400
Jul 8, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	614,700
Jul 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,193,700
Jul 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,676,400
Jul 3, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,163,300
Jul 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,300,000
Jul 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	7,691,000
Jun 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	649,200
Jun 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	325,000
Jun 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100
Jun 25, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	15,832,400
Jun 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100
Jun 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,200
Jun 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 12, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	398,100
Jun 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	566,300
Jun 10, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	50,100
Jun 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jun 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jun 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jun 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jun 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,000
May 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	699,900
May 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300,100
May 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,600
May 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	40,200
May 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,312,700
May 21, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	9,146,700
May 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,495,600
May 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 16, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	179,600
May 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	454,800
May 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 9, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	436,100
May 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 6, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	84,000
May 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 30, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	40,100
Apr 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,100
Apr 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,500,000
Apr 25, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,089,100
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Apr 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 22, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	75,000
Apr 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	330,400
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,100
Apr 17, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,753,600
Apr 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	878,700
Apr 15, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,702,300
Apr 12, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	205,000
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 8, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	7,672,500
Apr 5, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	520,100
Apr 4, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	264,000
Apr 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,311,800
Apr 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,400,100
Mar 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
Mar 27, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,973,400
Mar 26, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	8,093,200
Mar 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,550,000
Mar 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,015,600
Mar 20, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	28,142,100
Mar 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	921,100
Mar 18, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,475,600
Mar 15, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	21,488,700
Mar 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
Mar 13, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	10,690,000
Mar 12, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,408,200
Mar 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 7, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	950,100
Mar 6, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	602,400
Mar 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,900
Feb 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 22, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	935,000
Feb 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 19, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	950,300
Feb 16, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	360,000
Feb 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 14, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,237,700
Feb 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,250,000
Feb 9, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,325,000
Feb 8, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	742,200
Feb 7, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	870,000
Feb 6, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,280,200
Feb 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	880,000
Feb 1, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,046,700
Jan 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,916,800
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	600,000
Jan 29, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	334,000
Jan 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	202,600
Jan 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	375,000
Jan 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,024,300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eneco Energy Limited (R14.SI)