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

SES - Delayed Quote SGD

SBS Transit Ltd (S61.SI)

2.9700
+0.0300
+(1.02%)
At close: April 25 at 5:04:51 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.94002.97002.94002.97002.9700173,500
Apr 24, 20252.94002.96002.92002.94002.9400127,700
Apr 23, 20252.93002.94002.92002.93002.930074,800
Apr 22, 20252.93002.94002.92002.93002.930070,900
Apr 21, 20252.95002.96002.93002.93002.930081,100
Apr 17, 20252.91002.95002.89002.93002.9300108,400
Apr 16, 20252.95002.95002.88002.90002.9000267,400
Apr 15, 20252.96002.98002.95002.95002.9500127,600
Apr 14, 20252.85002.98002.85002.97002.9700193,900
Apr 11, 20252.82002.86002.81002.84002.8400191,100
Apr 10, 20252.84002.89002.80002.82002.8200538,900
Apr 9, 20252.87002.87002.77002.82002.8200278,800
Apr 8, 20252.83002.88002.83002.87002.8700192,900
Apr 7, 20252.93002.93002.80002.83002.8300439,000
Apr 4, 20252.98003.01002.95002.99002.9900174,800
Apr 3, 20252.94003.00002.93002.99002.9900186,800
Apr 2, 20252.96002.96002.93002.93002.9300156,400
Apr 1, 20252.90002.96002.88002.96002.9600265,300
Mar 28, 20252.86002.91002.85002.91002.9100256,700
Mar 27, 20252.83002.85002.83002.83002.830076,700
Mar 26, 20252.82002.85002.81002.83002.8300126,200
Mar 25, 20252.78002.81002.78002.80002.8000165,400
Mar 24, 20252.75002.80002.75002.78002.780087,400
Mar 21, 20252.73002.74002.73002.74002.740092,700
Mar 20, 20252.72002.73002.72002.73002.730063,100
Mar 19, 20252.72002.73002.72002.72002.7200119,900
Mar 18, 20252.70002.72002.70002.72002.720042,200
Mar 17, 20252.68002.73002.68002.71002.710051,800
Mar 14, 20252.70002.72002.68002.68002.6800133,900
Mar 13, 20252.73002.73002.70002.71002.710088,600
Mar 12, 20252.70002.73002.70002.73002.7300117,100
Mar 11, 20252.69002.70002.68002.70002.700078,100
Mar 10, 20252.70002.72002.68002.69002.6900209,400
Mar 7, 20252.68002.70002.68002.70002.7000116,200
Mar 6, 20252.65002.68002.65002.68002.6800124,600
Mar 5, 20252.65002.65002.64002.64002.640045,800
Mar 4, 20252.64002.65002.64002.65002.6500112,200
Mar 3, 20252.65002.65002.64002.65002.6500126,400
Feb 28, 20252.65002.65002.63002.65002.6500124,800
Feb 27, 20252.63002.65002.63002.65002.6500205,300
Feb 26, 20252.65002.70002.61002.64002.6400743,000
Feb 25, 20252.40002.42002.40002.41002.410099,500
Feb 24, 20252.40002.41002.40002.41002.4100112,300
Feb 21, 20252.40002.41002.40002.41002.410034,500
Feb 20, 20252.40002.41002.40002.40002.400049,900
Feb 19, 20252.41002.41002.40002.41002.410056,900
Feb 18, 20252.41002.42002.41002.41002.4100155,500
Feb 17, 20252.42002.43002.41002.41002.410026,200
Feb 14, 20252.44002.44002.42002.42002.420017,100
Feb 13, 20252.42002.44002.42002.44002.44004,200
Feb 12, 20252.42002.43002.40002.42002.420049,600
Feb 11, 20252.42002.44002.41002.41002.410017,300
Feb 10, 20252.41002.44002.41002.44002.44009,200
Feb 7, 20252.42002.44002.41002.41002.410042,100
Feb 6, 20252.42002.43002.42002.42002.420010,600
Feb 5, 20252.43002.43002.42002.42002.420010,800
Feb 4, 20252.44002.44002.42002.42002.420040,600
Feb 3, 20252.42002.44002.42002.43002.430014,600
Jan 31, 20252.42002.44002.42002.44002.440026,000
Jan 28, 20252.44002.45002.42002.42002.420017,100
Jan 27, 20252.43002.44002.43002.44002.44009,800
Jan 24, 20252.42002.44002.42002.43002.43006,400
Jan 23, 20252.43002.43002.43002.43002.43002,200
Jan 22, 20252.43002.43002.42002.42002.42005,700
Jan 21, 20252.43002.45002.43002.44002.440036,800
Jan 20, 20252.44002.45002.42002.43002.430037,900
Jan 17, 20252.42002.44002.42002.44002.44009,500
Jan 16, 20252.45002.45002.41002.42002.420033,400
Jan 15, 20252.44002.45002.42002.45002.450018,300
Jan 14, 20252.43002.45002.42002.44002.440031,100
Jan 13, 20252.45002.45002.43002.43002.43001,300
Jan 10, 20252.45002.45002.42002.45002.450018,500
Jan 9, 20252.42002.46002.41002.45002.450051,600
Jan 8, 20252.42002.43002.42002.42002.420061,300
Jan 7, 20252.42002.42002.42002.42002.42007,700
Jan 6, 20252.44002.44002.42002.44002.440047,900
Jan 3, 20252.43002.44002.42002.44002.440028,100
Jan 2, 20252.43002.44002.42002.43002.430041,500
Dec 31, 20242.43002.44002.43002.44002.44002,500
Dec 30, 20242.42002.44002.42002.43002.430038,200
Dec 27, 20242.42002.44002.42002.42002.420031,900
Dec 26, 20242.43002.43002.42002.43002.430018,200
Dec 24, 20242.44002.44002.44002.44002.4400-
Dec 23, 20242.40002.44002.38002.44002.440046,900
Dec 20, 20242.40002.41002.38002.38002.3800140,200
Dec 19, 20242.42002.42002.40002.40002.400057,400
Dec 18, 20242.42002.42002.41002.41002.410022,500
Dec 17, 20242.43002.43002.41002.42002.420044,900
Dec 16, 20242.44002.45002.42002.43002.430039,300
Dec 13, 20242.42002.45002.42002.45002.450015,900
Dec 12, 20242.44002.45002.42002.42002.420072,100
Dec 11, 20242.44002.45002.43002.43002.430019,000
Dec 10, 20242.45002.45002.44002.44002.440020,400
Dec 9, 20242.43002.44002.42002.43002.430016,200
Dec 6, 20242.45002.45002.43002.43002.430063,900
Dec 5, 20242.45002.45002.43002.45002.450053,500
Dec 4, 20242.43002.45002.43002.44002.440017,500
Dec 3, 20242.46002.46002.45002.45002.450062,200
Dec 2, 20242.44002.45002.44002.44002.440016,300
Nov 29, 20242.46002.47002.44002.44002.440052,900
Nov 28, 20242.46002.46002.44002.46002.46008,600
Nov 27, 20242.44002.44002.43002.44002.440028,700
Nov 26, 20242.45002.46002.44002.44002.440014,200
Nov 25, 20242.46002.46002.45002.45002.450014,100
Nov 22, 20242.45002.47002.45002.46002.460047,300
Nov 21, 20242.45002.47002.45002.46002.460024,300
Nov 20, 20242.44002.45002.44002.45002.450029,700
Nov 19, 20242.46002.46002.44002.44002.440097,600
Nov 18, 20242.46002.48002.45002.48002.480013,200
Nov 15, 20242.45002.46002.45002.45002.450022,400
Nov 14, 20242.45002.46002.45002.45002.45006,600
Nov 13, 20242.46002.46002.45002.45002.450020,500
Nov 12, 20242.46002.46002.45002.45002.450031,300
Nov 11, 20242.47002.48002.46002.47002.470017,300
Nov 8, 20242.47002.48002.45002.47002.470026,100
Nov 7, 20242.48002.48002.45002.47002.470056,700
Nov 6, 20242.46002.49002.46002.48002.480020,600
Nov 5, 20242.46002.48002.46002.47002.470015,200
Nov 4, 20242.45002.49002.45002.49002.490017,500
Nov 1, 20242.47002.47002.45002.45002.450028,600
Oct 30, 20242.47002.47002.46002.47002.470046,600
Oct 29, 20242.49002.49002.48002.48002.480023,900
Oct 28, 20242.49002.49002.47002.49002.490026,000
Oct 25, 20242.48002.49002.48002.49002.490034,200
Oct 24, 20242.48002.50002.48002.50002.500028,700
Oct 23, 20242.50002.50002.48002.50002.500069,400
Oct 22, 20242.48002.50002.48002.50002.500068,700
Oct 21, 20242.45002.48002.45002.48002.4800121,300
Oct 18, 20242.42002.46002.41002.45002.4500229,700
Oct 17, 20242.40002.42002.40002.42002.420017,300
Oct 16, 20242.41002.41002.39002.41002.410020,400
Oct 15, 20242.40002.41002.40002.40002.400016,200
Oct 14, 20242.40002.42002.39002.42002.42008,200
Oct 11, 20242.42002.42002.39002.39002.390095,600
Oct 10, 20242.42002.42002.41002.42002.420038,900
Oct 9, 20242.42002.42002.41002.42002.420025,600
Oct 8, 20242.42002.42002.41002.42002.420014,600
Oct 7, 20242.42002.42002.41002.42002.420031,900
Oct 4, 20242.42002.42002.41002.42002.420013,500
Oct 3, 20242.42002.42002.40002.42002.420041,800
Oct 2, 20242.42002.42002.41002.42002.420020,100
Oct 1, 20242.42002.42002.41002.42002.420060,400
Sep 30, 20242.42002.42002.41002.42002.420079,700
Sep 27, 20242.42002.42002.41002.42002.420027,600
Sep 26, 20242.42002.42002.40002.40002.400070,800
Sep 25, 20242.44002.44002.41002.42002.4200118,500
Sep 24, 20242.42002.44002.39002.43002.4300136,700
Sep 23, 20242.39002.41002.39002.41002.410056,800
Sep 20, 20242.38002.38002.37002.38002.380029,700
Sep 19, 20242.38002.38002.37002.38002.380063,300
Sep 18, 20242.38002.38002.37002.38002.380038,400
Sep 17, 20242.38002.38002.37002.38002.380061,800
Sep 16, 20242.37002.38002.37002.38002.380051,600
Sep 13, 20242.38002.38002.36002.36002.360098,900
Sep 12, 20242.38002.38002.37002.38002.3800119,500
Sep 11, 20242.38002.39002.36002.38002.3800260,200
Sep 10, 20242.38002.39002.37002.39002.3900180,900
Sep 9, 20242.36002.37002.35002.37002.3700159,900
Sep 6, 20242.36002.37002.35002.36002.360035,500
Sep 5, 20242.36002.39002.35002.39002.3900121,900
Sep 4, 20242.35002.37002.35002.36002.360081,500
Sep 3, 20242.36002.37002.36002.36002.3600133,000
Sep 2, 20242.37002.37002.36002.36002.3600109,100
Aug 30, 20242.37002.37002.36002.36002.360043,000
Aug 29, 20242.37002.37002.36002.37002.370047,100
Aug 28, 20242.37002.37002.36002.37002.3700164,800
Aug 27, 20242.39002.39002.37002.38002.380023,000
Aug 26, 20242.39002.39002.37002.39002.390066,200
Aug 23, 20242.37002.40002.37002.39002.390030,700
Aug 22, 20242.39002.39002.37002.37002.370080,000
Aug 21, 20242.39002.39002.38002.39002.390039,800
Aug 20, 2024 0.0558 Dividend
Aug 20, 20242.38002.40002.36002.39002.390090,200
Aug 19, 20242.45002.45002.41002.44002.3842146,400
Aug 16, 20242.45002.45002.43002.45002.3940147,900
Aug 15, 20242.47002.48002.45002.46002.403789,700
Aug 14, 20242.45002.48002.44002.47002.4135140,300
Aug 13, 20242.44002.45002.43002.45002.394014,900
Aug 12, 20242.45002.45002.43002.45002.394017,200
Aug 8, 20242.44002.44002.43002.44002.38426,600
Aug 7, 20242.43002.44002.43002.44002.384220,000
Aug 6, 20242.43002.46002.41002.42002.364719,700
Aug 5, 20242.47002.47002.43002.43002.374450,600
Aug 2, 20242.46002.47002.45002.46002.403732,800
Aug 1, 20242.46002.47002.46002.46002.403741,500
Jul 31, 20242.48002.48002.46002.48002.423330,800
Jul 30, 20242.49002.49002.47002.47002.413531,800
Jul 29, 20242.48002.48002.47002.47002.413513,700
Jul 26, 20242.50002.50002.47002.48002.423337,800
Jul 25, 20242.47002.50002.47002.50002.442816,800
Jul 24, 20242.47002.49002.47002.47002.413531,500
Jul 23, 20242.48002.49002.46002.49002.433124,600
Jul 22, 20242.46002.48002.46002.48002.42333,200
Jul 19, 20242.50002.50002.45002.46002.403761,000
Jul 18, 20242.49002.50002.49002.50002.442814,000
Jul 17, 20242.50002.50002.49002.50002.44287,900
Jul 16, 20242.48002.51002.48002.50002.4428191,400
Jul 15, 20242.49002.50002.47002.48002.423331,500
Jul 12, 20242.49002.50002.48002.50002.442842,100
Jul 11, 20242.48002.50002.47002.50002.442831,100
Jul 10, 20242.47002.52002.47002.52002.4624104,000
Jul 9, 20242.48002.48002.46002.47002.413516,200
Jul 8, 20242.47002.48002.47002.47002.41358,000
Jul 5, 20242.48002.48002.45002.47002.413515,800
Jul 4, 20242.47002.48002.46002.48002.423312,200
Jul 3, 20242.46002.48002.45002.45002.394081,000
Jul 2, 20242.47002.47002.46002.47002.413515,300
Jul 1, 20242.47002.48002.47002.48002.423322,800
Jun 28, 20242.46002.48002.46002.47002.413515,600
Jun 27, 20242.48002.48002.46002.46002.403733,400
Jun 26, 20242.49002.50002.46002.48002.423356,100
Jun 25, 20242.50002.50002.49002.49002.433143,200
Jun 24, 20242.50002.51002.49002.50002.442841,000
Jun 21, 20242.51002.51002.50002.50002.442812,400
Jun 20, 20242.51002.52002.50002.52002.46247,900
Jun 19, 20242.51002.51002.50002.51002.452618,300
Jun 18, 20242.52002.52002.50002.51002.452620,700
Jun 14, 20242.50002.51002.50002.51002.452625,100
Jun 13, 20242.51002.51002.49002.50002.442821,100
Jun 12, 20242.50002.51002.50002.51002.452662,600
Jun 11, 20242.52002.52002.50002.50002.442818,300
Jun 10, 20242.50002.52002.50002.52002.462416,400
Jun 7, 20242.52002.52002.50002.51002.452632,500
Jun 6, 20242.52002.52002.51002.52002.462448,500
Jun 5, 20242.53002.54002.52002.53002.472116,500
Jun 4, 20242.53002.53002.52002.53002.47218,300
Jun 3, 20242.50002.54002.50002.54002.481980,700
May 31, 20242.53002.54002.53002.53002.472140,100
May 30, 20242.54002.55002.53002.53002.472133,200
May 29, 20242.53002.54002.50002.54002.4819123,200
May 28, 20242.53002.53002.53002.53002.47215,600
May 27, 20242.54002.54002.53002.54002.481926,800
May 24, 20242.53002.54002.53002.54002.481944,500
May 23, 20242.53002.54002.53002.53002.472130,500
May 21, 20242.54002.54002.52002.53002.472127,300
May 20, 20242.54002.54002.52002.53002.472113,900
May 17, 20242.53002.53002.52002.52002.462445,400
May 16, 20242.53002.53002.53002.53002.472150,800
May 15, 20242.54002.54002.52002.53002.472171,000
May 14, 20242.54002.54002.52002.54002.481940,100
May 13, 20242.58002.58002.53002.54002.481911,600
May 10, 20242.53002.55002.51002.55002.491715,000
May 9, 20242.54002.54002.52002.53002.472112,200
May 8, 20242.55002.55002.50002.54002.481969,300
May 7, 20242.56002.57002.56002.56002.50155,700
May 6, 20242.58002.58002.54002.55002.491731,300
May 3, 2024 0.0558 Dividend
May 3, 20242.56002.58002.55002.56002.501546,400
May 2, 20242.62002.62002.61002.61002.495864,000
Apr 30, 20242.62002.62002.61002.61002.495812,200
Apr 29, 20242.62002.62002.61002.62002.50548,600
Apr 26, 20242.62002.62002.60002.61002.495823,000
Apr 25, 20242.61002.61002.60002.60002.486220,300

Related Tickers

C52.SI ComfortDelGro Corporation Limited
1.5400
0.00%
 
PNYG Pony Group Inc.
0.2219
0.00%
 
KLS.AX Kelsian Group Limited
2.5700
0.00%
 
TRAXIONA.MX Grupo Traxión, S.A.B. de C.V.
15.93
+2.44%
 
JFN.SW Jungfraubahn Holding AG
196.60
0.00%
 
CSX CSX Corporation
27.84
-1.07%
 
UNP Union Pacific Corporation
213.29
-1.00%