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

SES - Delayed Quote SGD

Singapura Finance Ltd (S23.SI)

0.6750

0.0000

(0.00%)

As of March 11 at 11:28:52 AM GMT+8. Market Open.

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 11, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	4,000
Mar 10, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 7, 2025	0.6800	0.6800	0.6750	0.6750	0.6750	60,800
Mar 6, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	4,000
Mar 5, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 4, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 3, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	40,000
Feb 28, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 27, 2025	0.6800	0.6900	0.6800	0.6900	0.6900	29,500
Feb 26, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	16,000
Feb 25, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 24, 2025	0.6900	0.6950	0.6850	0.6850	0.6850	142,000
Feb 21, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	1,500
Feb 20, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	24,600
Feb 19, 2025	0.6900	0.6900	0.6800	0.6900	0.6900	10,200
Feb 18, 2025	0.6850	0.6850	0.6750	0.6850	0.6850	55,000
Feb 17, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 14, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 13, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	10,000
Feb 12, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	100
Feb 11, 2025	0.6800	0.6800	0.6750	0.6750	0.6750	139,500
Feb 10, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	28,300
Feb 7, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 6, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	13,000
Feb 5, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 4, 2025	0.6850	0.6900	0.6850	0.6850	0.6850	13,500
Feb 3, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	27,700
Jan 31, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	100
Jan 28, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 27, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	8,400
Jan 24, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	24,100
Jan 23, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 22, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 21, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	2,100
Jan 20, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Jan 17, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 16, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 15, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 14, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 13, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 10, 2025	0.6750	0.6800	0.6750	0.6800	0.6800	1,100
Jan 9, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	10,000
Jan 8, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	6,000
Jan 7, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	11,500
Jan 6, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 3, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 2, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	29,300
Dec 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	50,000
Dec 27, 2024	0.6800	0.6800	0.6750	0.6800	0.6800	46,500
Dec 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Dec 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Dec 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,000
Dec 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	19,700
Dec 17, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	15,100
Dec 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	68,200
Dec 13, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Dec 12, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Dec 11, 2024	0.6700	0.6700	0.6650	0.6650	0.6650	60,000
Dec 10, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
Dec 9, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	15,000
Dec 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Dec 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	15,800
Dec 4, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	33,000
Dec 3, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Nov 27, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Nov 26, 2024	0.6650	0.6750	0.6650	0.6750	0.6750	16,000
Nov 25, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	19,000
Nov 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 21, 2024	0.6650	0.6800	0.6650	0.6800	0.6800	1,700
Nov 20, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	15,000
Nov 18, 2024	0.6600	0.6650	0.6600	0.6600	0.6600	27,200
Nov 15, 2024	0.6800	0.6850	0.6750	0.6850	0.6850	63,200
Nov 14, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	24,300
Nov 13, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	231,900
Nov 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	12,000
Nov 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov 8, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	22,000
Nov 7, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	10,000
Nov 6, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 5, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 4, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 1, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Oct 30, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Oct 29, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	12,200
Oct 28, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	10,000
Oct 24, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	20,000
Oct 23, 2024	0.6850	0.6950	0.6850	0.6950	0.6950	10,000
Oct 22, 2024	0.6750	0.6800	0.6650	0.6800	0.6800	20,100
Oct 21, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	10,000
Oct 18, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Oct 17, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	6,600
Oct 16, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Oct 15, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	10,000
Oct 14, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	77,900
Oct 11, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Oct 10, 2024	0.6750	0.6950	0.6750	0.6950	0.6950	12,000
Oct 9, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Oct 8, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	7,000
Oct 7, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	15,600
Oct 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 3, 2024	0.6800	0.6900	0.6750	0.6900	0.6900	25,100
Oct 2, 2024	0.6850	0.6850	0.6800	0.6800	0.6800	10,000
Oct 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 27, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	17,000
Sep 26, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	27,400
Sep 25, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Sep 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,000
Sep 19, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Sep 18, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Sep 17, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Sep 16, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	2,400
Sep 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	20,000
Sep 12, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	50,000
Sep 11, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	25,200
Sep 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Sep 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	600
Sep 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 5, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 4, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 3, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 30, 2024	0.6950	0.7000	0.6700	0.6700	0.6700	19,500
Aug 29, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	10,000
Aug 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	15,100
Aug 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	100
Aug 22, 2024	0.6650	0.6700	0.6600	0.6700	0.6700	40,800
Aug 21, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Aug 20, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Aug 19, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	3,000
Aug 16, 2024	0.6850	0.6950	0.6800	0.6950	0.6950	47,600
Aug 15, 2024	0.6700	0.6850	0.6700	0.6850	0.6850	33,400
Aug 14, 2024	0.6700	0.6700	0.6450	0.6650	0.6650	21,000
Aug 13, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	3,200
Aug 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 8, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 7, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 6, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 5, 2024	0.6650	0.6650	0.6400	0.6400	0.6400	105,500
Aug 2, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Aug 1, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 31, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 30, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	17,000
Jul 29, 2024	0.6750	0.6850	0.6750	0.6850	0.6850	29,000
Jul 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Jul 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,800
Jul 22, 2024	0.6700	0.6750	0.6650	0.6700	0.6700	72,500
Jul 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Jul 18, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	3,000
Jul 17, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	9,900
Jul 16, 2024	0.6700	0.6700	0.6650	0.6650	0.6650	22,000
Jul 15, 2024	0.6750	0.6750	0.6600	0.6750	0.6750	56,000
Jul 12, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	1,500
Jul 11, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 10, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 9, 2024	0.6600	0.6750	0.6600	0.6750	0.6750	30,000
Jul 8, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	50,100
Jul 5, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	2,300
Jul 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 3, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	3,000
Jul 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,000
Jul 1, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	7,000
Jun 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 27, 2024	0.6750	0.6750	0.6500	0.6500	0.6500	15,000
Jun 26, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Jun 25, 2024	0.6700	0.6850	0.6700	0.6850	0.6850	25,800
Jun 24, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	3,000
Jun 21, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	32,000
Jun 20, 2024	0.6750	0.6850	0.6750	0.6800	0.6800	27,700
Jun 19, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 18, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	25,000
Jun 14, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	7,100
Jun 13, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	12,100
Jun 12, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jun 11, 2024	0.6750	0.6850	0.6550	0.6550	0.6550	67,400
Jun 10, 2024	0.6900	0.6900	0.6750	0.6750	0.6750	18,000
Jun 7, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Jun 6, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Jun 5, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Jun 4, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Jun 3, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
May 31, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	35,300
May 30, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,500
May 29, 2024	0.6800	0.6850	0.6800	0.6800	0.6800	17,200
May 28, 2024	0.6750	0.6900	0.6750	0.6800	0.6800	21,500
May 27, 2024	0.7000	0.7000	0.6750	0.6800	0.6800	10,100
May 24, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 23, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	20,200
May 21, 2024	0.6850	0.6900	0.6800	0.6900	0.6900	38,000
May 20, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 14, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	4,500
May 13, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	1,000
May 10, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 9, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	4,000
May 8, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	12,000
May 7, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
May 6, 2024	0.6700	0.6850	0.6700	0.6850	0.6850	5,000
May 3, 2024	0.6950	0.6950	0.6700	0.6700	0.6700	36,800
May 2, 2024	0.0100 Dividend
May 2, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	9,000
Apr 30, 2024	0.7250	0.7300	0.7250	0.7300	0.7200	4,600
Apr 29, 2024	0.7150	0.7150	0.7150	0.7150	0.7052	-
Apr 26, 2024	0.7150	0.7150	0.7150	0.7150	0.7052	-
Apr 25, 2024	0.7150	0.7150	0.7150	0.7150	0.7052	5,500
Apr 24, 2024	0.7150	0.7150	0.7150	0.7150	0.7052	-
Apr 23, 2024	0.7150	0.7150	0.7150	0.7150	0.7052	1,000
Apr 22, 2024	0.7200	0.7250	0.6850	0.6850	0.6756	42,500
Apr 19, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	400
Apr 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7003	-
Apr 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7003	-
Apr 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7003	500
Apr 15, 2024	0.7000	0.7150	0.7000	0.7150	0.7052	25,300
Apr 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7003	-
Apr 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7003	-
Apr 9, 2024	0.7100	0.7100	0.7100	0.7100	0.7003	9,500
Apr 8, 2024	0.7000	0.7000	0.6950	0.7000	0.6904	27,000
Apr 5, 2024	0.7050	0.7050	0.7050	0.7050	0.6953	-
Apr 4, 2024	0.7050	0.7050	0.7050	0.7050	0.6953	-
Apr 3, 2024	0.7050	0.7050	0.7050	0.7050	0.6953	-
Apr 2, 2024	0.7000	0.7050	0.7000	0.7050	0.6953	11,800
Apr 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6805	2,000
Mar 28, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	2,000
Mar 27, 2024	0.6900	0.6900	0.6900	0.6900	0.6805	2,000
Mar 26, 2024	0.7050	0.7050	0.7050	0.7050	0.6953	18,200
Mar 25, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	35,000
Mar 22, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	-
Mar 21, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	-
Mar 20, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	10,000
Mar 19, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	3,000
Mar 18, 2024	0.6950	0.6950	0.6950	0.6950	0.6855	2,000
Mar 15, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	-
Mar 14, 2024	0.7000	0.7000	0.7000	0.7000	0.6904	-
Mar 13, 2024	0.7000	0.7000	0.6900	0.7000	0.6904	138,700