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

SES - Delayed Quote SGD

Japfa Ltd. (UD2.SI)

Compare
0.6100
-0.0050
(-0.81%)
At close: 5:06:02 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.61500.61500.61000.61000.6100204,200
Apr 10, 20250.61000.61500.61000.61500.6150257,000
Apr 9, 20250.61000.61500.60500.61000.61004,630,900
Apr 8, 20250.61000.61500.61000.61500.6150762,800
Apr 7, 20250.61500.62000.61000.61500.61503,087,300
Apr 4, 20250.61500.61500.61000.61500.61501,242,100
Apr 3, 20250.61500.62000.61000.62000.62001,163,300
Apr 2, 20250.62000.62000.61500.62000.62001,299,300
Apr 1, 20250.61500.62000.61500.62000.6200818,100
Mar 28, 20250.61500.62000.61000.61500.61501,299,600
Mar 27, 20250.62000.62000.61000.62000.6200888,800
Mar 26, 20250.62000.62000.61500.61500.6150209,800
Mar 25, 20250.61500.62000.61500.62000.62001,473,500
Mar 24, 20250.61000.62000.61000.62000.62001,367,700
Mar 21, 20250.61000.61500.61000.61500.6150665,100
Mar 20, 20250.61500.61500.61000.61000.61006,434,700
Mar 19, 20250.61000.61500.61000.61500.61501,639,400
Mar 18, 20250.61500.61500.61000.61500.61505,555,100
Mar 17, 20250.61500.61500.61000.61500.61502,424,800
Mar 14, 20250.61000.61500.61000.61500.61502,359,800
Mar 13, 20250.61000.61500.61000.61500.6150374,300
Mar 12, 20250.61500.61500.61000.61500.6150561,600
Mar 11, 20250.61000.61500.61000.61500.6150817,400
Mar 10, 20250.61000.61500.61000.61000.61001,742,100
Mar 7, 20250.61000.61500.61000.61000.6100595,300
Mar 6, 20250.61500.61500.61000.61500.6150356,400
Mar 5, 20250.61000.61500.61000.61500.6150216,500
Mar 4, 20250.61500.61500.61000.61500.6150669,500
Mar 3, 20250.61000.61500.61000.61500.6150231,300
Feb 28, 20250.61000.61500.61000.61000.61002,470,700
Feb 27, 20250.61500.61500.61000.61000.6100267,300
Feb 26, 20250.61000.61500.61000.61000.6100489,800
Feb 25, 20250.61000.61500.61000.61000.6100695,600
Feb 24, 20250.61000.61500.61000.61000.6100537,800
Feb 21, 20250.61000.61500.61000.61000.6100677,600
Feb 20, 20250.61000.61500.61000.61000.61001,444,400
Feb 19, 20250.61000.61500.61000.61000.6100895,100
Feb 18, 20250.61000.61500.61000.61000.6100884,800
Feb 17, 20250.61000.61500.61000.61000.6100653,700
Feb 14, 20250.61500.61500.61000.61500.61504,091,800
Feb 13, 20250.61000.61500.61000.61000.61001,836,100
Feb 12, 20250.61000.61500.61000.61000.6100904,600
Feb 11, 20250.61000.61500.61000.61000.61001,734,300
Feb 10, 20250.61000.61500.61000.61000.61001,381,000
Feb 7, 20250.61000.61500.61000.61000.61002,054,000
Feb 6, 20250.61500.61500.61000.61000.61001,413,700
Feb 5, 20250.61000.61500.61000.61500.61501,375,900
Feb 4, 20250.61000.61500.60500.61500.615024,685,800
Feb 3, 20250.61000.61500.61000.61500.61503,070,900
Jan 31, 20250.61000.61500.61000.61500.61502,770,500
Jan 28, 20250.61000.61500.61000.61000.61004,003,700
Jan 27, 20250.61000.61500.61000.61000.610011,923,600
Jan 24, 20250.54500.54500.52500.53000.53001,955,300
Jan 23, 20250.54500.55000.54000.54500.5450745,400
Jan 22, 20250.54000.55000.53000.54500.54502,378,600
Jan 21, 20250.53500.54000.53000.53500.53501,458,500
Jan 20, 20250.51500.54000.51500.53500.53502,718,000
Jan 17, 20250.50500.52000.50500.51500.51505,087,400
Jan 16, 20250.47000.48500.46500.47500.47501,527,700
Jan 15, 20250.46000.47000.46000.46000.4600315,600
Jan 14, 20250.47000.47000.46000.46000.4600467,100
Jan 13, 20250.47000.47000.46000.47000.4700399,900
Jan 10, 20250.46500.47000.46000.47000.4700337,400
Jan 9, 20250.45500.47500.45500.46500.46502,283,300
Jan 8, 20250.45000.47000.44500.45500.45502,257,800
Jan 7, 20250.45000.45000.44000.44500.4450303,000
Jan 6, 20250.46000.46000.44500.45000.4500719,000
Jan 3, 20250.46000.46500.45500.45500.4550413,900
Jan 2, 20250.47000.47000.46000.46000.4600289,700
Dec 31, 20240.45500.47500.45000.47000.47001,434,400
Dec 30, 20240.45000.46000.45000.46000.4600364,500
Dec 27, 20240.45000.46000.45000.45000.45001,232,800
Dec 26, 20240.43500.45500.43500.44500.44501,761,100
Dec 24, 20240.43000.44500.43000.43500.43501,536,500
Dec 23, 20240.41000.42000.40500.42000.42001,658,400
Dec 20, 20240.40000.41500.40000.41000.4100544,700
Dec 19, 20240.40500.40500.39500.40000.4000664,300
Dec 18, 20240.41000.41000.40500.40500.4050379,200
Dec 17, 20240.41000.41500.40500.41000.4100528,900
Dec 16, 20240.41500.42000.41000.41500.4150589,100
Dec 13, 20240.41500.42000.41000.42000.4200563,700
Dec 12, 20240.40000.42000.40000.41500.41501,784,000
Dec 11, 20240.40000.40500.39000.39500.39501,058,300
Dec 10, 20240.40000.40500.39500.40000.4000713,700
Dec 9, 20240.41000.41000.39500.39500.39501,741,900
Dec 6, 20240.41000.41500.40000.41000.41001,149,200
Dec 5, 20240.41500.41500.40500.41500.4150653,700
Dec 4, 20240.40000.41500.39500.41500.41502,818,900
Dec 3, 20240.38500.40000.38500.39500.39501,400,500
Dec 2, 20240.37500.39000.37500.38500.38501,214,800
Nov 29, 20240.37500.38000.37500.37500.375060,800
Nov 28, 20240.38000.38000.37500.38000.380045,900
Nov 27, 20240.37500.38500.37500.38000.38001,218,800
Nov 26, 20240.37500.38000.37000.37000.3700933,200
Nov 25, 20240.38000.38000.37500.37500.3750850,800
Nov 22, 20240.38500.38500.38000.38000.3800239,200
Nov 21, 20240.38000.38500.38000.38500.3850674,400
Nov 20, 20240.38000.39000.38000.38000.3800221,300
Nov 19, 20240.38500.39000.37500.38000.38001,589,100
Nov 18, 20240.38000.39000.38000.38500.3850345,500
Nov 15, 20240.38000.38500.38000.38500.385027,100
Nov 14, 20240.39000.39000.38500.38500.3850108,800
Nov 13, 20240.38500.39500.38500.39000.39001,249,500
Nov 12, 20240.38000.38500.37500.38000.3800626,700
Nov 11, 20240.39000.39000.37000.37500.3750958,200
Nov 8, 20240.38500.39000.38000.39000.3900282,600
Nov 7, 20240.39500.39500.38000.38000.3800176,900
Nov 6, 20240.39000.39500.38000.38500.38501,098,000
Nov 5, 2024 0.0100 Dividend
Nov 5, 20240.38000.39500.38000.39000.39002,661,200
Nov 4, 20240.38500.39000.38500.38500.3750641,400
Nov 1, 20240.38500.39000.38500.39000.3799442,500
Oct 30, 20240.40000.40000.38500.38500.37501,317,600
Oct 29, 20240.41500.42000.39000.39500.38475,211,800
Oct 28, 20240.36000.36000.35000.36000.3506533,000
Oct 25, 20240.36500.37000.35500.35500.3458626,700
Oct 24, 20240.36500.37000.36000.36000.3506244,800
Oct 23, 20240.36000.37000.36000.36500.3555232,100
Oct 22, 20240.36000.36500.36000.36000.3506112,800
Oct 21, 20240.36500.37000.36000.37000.3604205,000
Oct 18, 20240.37000.37000.36000.36000.3506157,800
Oct 17, 20240.37000.37000.36500.36500.3555120,100
Oct 16, 20240.36500.37000.36000.36500.3555282,300
Oct 15, 20240.37000.37000.36500.37000.3604117,300
Oct 14, 20240.37000.37000.36500.37000.360463,300
Oct 11, 20240.37500.37500.36500.37000.3604189,600
Oct 10, 20240.36500.37500.36500.37500.3653730,400
Oct 9, 20240.36000.36500.35500.35500.3458427,000
Oct 8, 20240.37000.37000.35500.36500.3555751,900
Oct 7, 20240.37500.37500.37000.37000.3604168,100
Oct 4, 20240.36500.38000.36000.37500.36531,304,000
Oct 3, 20240.38500.38500.36000.37000.3604930,000
Oct 2, 20240.38000.39500.37500.38500.3750900,200
Oct 1, 20240.35000.39500.34500.38500.37505,256,300
Sep 30, 20240.34500.35000.34000.35000.3409477,700
Sep 27, 20240.35000.35000.34500.34500.3360180,200
Sep 26, 20240.35000.35000.34500.35000.3409889,100
Sep 25, 20240.35000.35000.34500.34500.3360181,700
Sep 24, 20240.34500.35000.34500.35000.3409169,600
Sep 23, 20240.35000.35000.34500.35000.3409607,500
Sep 20, 20240.35000.35000.34500.35000.3409472,600
Sep 19, 20240.35000.35000.34500.35000.3409440,900
Sep 18, 20240.35000.35000.34500.34500.3360484,200
Sep 17, 20240.34500.35000.34500.34500.3360220,600
Sep 16, 20240.35000.35000.34500.35000.3409415,300
Sep 13, 20240.34500.35000.34500.35000.3409191,700
Sep 12, 20240.35000.35000.34500.35000.3409194,400
Sep 11, 20240.35000.35000.34500.35000.3409626,700
Sep 10, 20240.35000.35000.34500.35000.3409902,000
Sep 9, 20240.35000.35000.34500.34500.3360465,800
Sep 6, 20240.35000.35000.34500.35000.340995,200
Sep 5, 20240.34500.35000.34500.35000.3409167,300
Sep 4, 20240.34500.35000.34500.35000.3409419,400
Sep 3, 20240.35000.35000.35000.35000.3409605,400
Sep 2, 20240.35000.35000.34500.35000.3409329,600
Aug 30, 20240.35000.35000.34500.35000.3409588,700
Aug 29, 20240.35000.35000.34500.35000.3409311,600
Aug 28, 20240.34500.35000.34500.35000.34091,258,100
Aug 27, 20240.35000.35000.34500.35000.3409601,300
Aug 26, 20240.34500.35000.34000.35000.34091,392,200
Aug 23, 20240.34500.34500.34000.34500.3360618,100
Aug 22, 20240.34500.34500.34000.34500.33601,090,200
Aug 21, 20240.34500.34500.34000.34500.3360910,800
Aug 20, 20240.35000.35000.33500.34000.33124,701,600
Aug 19, 20240.34500.35000.33000.33500.32631,186,100
Aug 16, 20240.34500.35000.34000.34500.33603,136,800
Aug 15, 20240.34000.34500.33500.34000.33123,045,900
Aug 14, 20240.34000.34000.33500.34000.33121,755,800
Aug 13, 20240.32500.34000.32000.34000.33122,906,500
Aug 12, 20240.32000.33000.31500.32500.31661,452,300
Aug 8, 20240.32000.32000.31500.32000.31171,737,600
Aug 7, 20240.31000.32500.30000.32000.31173,497,900
Aug 6, 20240.30500.31000.30000.31000.30191,557,200
Aug 5, 20240.31000.31500.28500.30000.29224,439,800
Aug 2, 20240.33000.33000.31500.32000.31173,886,900
Aug 1, 20240.35000.36500.33000.33500.326314,261,100
Jul 31, 20240.33500.34000.33000.33000.32141,859,800
Jul 30, 20240.33500.34500.33000.34000.33122,606,800
Jul 29, 20240.34000.35000.33500.33500.32633,722,800
Jul 26, 20240.32000.33500.31500.33000.32144,444,400
Jul 25, 20240.31000.32000.30500.31500.30681,601,400
Jul 24, 20240.31500.31500.31000.31000.3019364,900
Jul 23, 20240.32000.32000.31000.31500.3068496,700
Jul 22, 20240.31000.32000.31000.32000.31171,958,500
Jul 19, 20240.31500.31500.31000.31000.3019968,000
Jul 18, 20240.31500.32000.31000.31500.3068847,000
Jul 17, 20240.31500.31500.31000.31000.30191,571,000
Jul 16, 20240.31500.31500.31000.31500.30681,788,900
Jul 15, 20240.31500.32000.31000.31000.3019639,100
Jul 12, 20240.31500.31500.31000.31000.30191,627,700
Jul 11, 20240.31000.31500.30500.31500.30681,721,800
Jul 10, 20240.30500.31000.30500.30500.2971845,900
Jul 9, 20240.30500.31500.30500.31000.3019477,100
Jul 8, 20240.31500.31500.31000.31000.30192,224,800
Jul 5, 20240.31500.32000.31000.31500.30681,229,300
Jul 4, 20240.31500.32000.31500.31500.3068591,900
Jul 3, 20240.32000.32500.31500.31500.30681,393,500
Jul 2, 20240.33000.33000.32000.32000.3117424,400
Jul 1, 20240.33500.34000.33000.33000.32141,010,000
Jun 28, 20240.33000.33500.33000.33500.3263552,200
Jun 27, 20240.33500.34000.33000.33000.3214477,000
Jun 26, 20240.32500.34000.32500.33000.32141,534,200
Jun 25, 20240.33500.33500.32500.32500.31661,341,900
Jun 24, 20240.34000.34500.33500.33500.32631,301,500
Jun 21, 20240.34500.35000.33500.33500.32632,985,700
Jun 20, 20240.33000.34000.33000.33500.3263596,400
Jun 19, 20240.34000.34000.33000.33000.3214938,100
Jun 18, 20240.34000.35000.33500.33500.32631,845,000
Jun 14, 20240.33500.35000.33500.34500.33606,902,800
Jun 13, 20240.31500.33500.31500.33000.32145,217,900
Jun 12, 20240.30500.31000.30500.31000.30192,928,800
Jun 11, 20240.31000.31000.30000.30500.29711,736,000
Jun 10, 20240.32500.33000.30500.30500.29712,795,300
Jun 7, 20240.32000.32500.31500.32000.31172,233,300
Jun 6, 20240.32000.32000.31500.32000.3117423,900
Jun 5, 20240.31500.32000.31000.31500.30681,117,600
Jun 4, 20240.32000.32000.31000.31500.3068564,400
Jun 3, 20240.31500.32000.31500.32000.3117480,200
May 31, 20240.31500.32000.31000.31500.3068674,300
May 30, 20240.31500.32000.31000.31500.30681,735,900
May 29, 20240.31500.32000.31500.31500.3068205,000
May 28, 20240.32000.32500.31500.31500.3068765,000
May 27, 20240.32000.32000.31500.32000.3117489,700
May 24, 20240.33000.33000.31500.32500.31661,104,500
May 23, 20240.32500.33500.32500.33000.32142,190,600
May 21, 20240.32000.32500.31500.32500.31662,041,600
May 20, 20240.32000.32500.31500.32000.31171,092,700
May 17, 20240.32500.33500.31500.32500.31663,214,800
May 16, 20240.32500.33500.32500.33000.32141,488,500
May 15, 20240.33000.34500.32500.32500.31666,651,300
May 14, 20240.32500.33000.32000.32500.31661,873,300
May 13, 20240.31000.33000.31000.32500.31663,350,800
May 10, 20240.31000.32000.30000.31000.30192,768,800
May 9, 20240.30500.31000.30000.31000.30191,321,300
May 8, 20240.31000.31500.30000.30500.29711,514,700
May 7, 20240.31000.31500.30500.31000.3019879,100
May 6, 20240.32000.32000.30500.31000.30191,057,100
May 3, 20240.33000.33000.31000.32000.31171,065,100
May 2, 20240.31500.33500.31000.32500.31666,894,900
Apr 30, 20240.31500.31500.30000.30000.29221,683,100
Apr 29, 20240.30500.31500.30500.31000.30192,824,000
Apr 26, 20240.29000.31000.29000.31000.30193,641,800
Apr 25, 20240.27000.30000.26500.29500.28736,504,600
Apr 24, 20240.26000.26500.26000.26500.2581766,800
Apr 23, 20240.26000.26500.25500.26500.2581576,500
Apr 22, 20240.25000.25500.25000.25500.2484492,400
Apr 19, 20240.26000.26000.24500.24500.23862,242,400
Apr 18, 20240.25000.25500.24500.25500.2484466,500
Apr 17, 20240.24500.25000.24500.25000.2435189,200
Apr 16, 20240.24500.25000.24000.24000.2338805,000
Apr 15, 20240.25500.26000.25000.25000.2435710,700
Apr 12, 20240.26500.26500.25500.25500.2484127,100
Apr 11, 20240.26500.26500.26000.26500.2581110,400

Related Tickers

2425.HK AustAsia Group Ltd.
1.580
0.00%
 
6633.KL Leong Hup International Berhad
0.6150
+4.24%
 
E5H.SI Golden Agri-Resources Ltd
0.2400
0.00%
 
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,945.00
-1.27%
 
P8Z.SI Bumitama Agri Ltd.
0.7900
0.00%
 
ELD.AX Elders Limited
5.90
-2.96%