SES - Delayed Quote SGD

Sim Leisure Group Ltd. (URR.SI)

0.6200

0.0000

(0.00%)

At close: June 3 at 10:09:55 AM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 5, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 4, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 3, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	4,000
Jun 2, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
May 30, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	400
May 29, 2025	0.5800	0.6200	0.5800	0.6200	0.6200	5,200
May 28, 2025	0.6150	0.6200	0.6150	0.6200	0.6200	600
May 27, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 26, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	500
May 23, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 22, 2025	0.5800	0.6200	0.5700	0.6100	0.6100	29,400
May 21, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	300
May 20, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	100
May 19, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	500
May 16, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	2,100
May 15, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	4,300
May 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	200
May 13, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 9, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	200
May 8, 2025	0.009018 Dividend
May 8, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 7, 2025	0.6000	0.6000	0.6000	0.6000	0.5910	500
May 6, 2025	0.6100	0.6100	0.6100	0.6100	0.6008	-
May 5, 2025	0.6100	0.6100	0.6100	0.6100	0.6008	400
May 2, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	-
Apr 30, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	-
Apr 29, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	-
Apr 28, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	-
Apr 25, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	100
Apr 24, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	200
Apr 23, 2025	0.6300	0.6300	0.6300	0.6300	0.6205	300
Apr 22, 2025	0.6300	0.6300	0.6300	0.6300	0.6205	200
Apr 21, 2025	0.6300	0.6300	0.6300	0.6300	0.6205	300
Apr 17, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	-
Apr 16, 2025	0.6200	0.6200	0.6200	0.6200	0.6107	300
Apr 15, 2025	0.6300	0.6300	0.6200	0.6200	0.6107	200
Apr 14, 2025	0.6500	0.6500	0.6400	0.6400	0.6304	200
Apr 11, 2025	0.6500	0.6500	0.6500	0.6500	0.6402	600
Apr 10, 2025	0.6450	0.6450	0.6250	0.6450	0.6353	1,000
Apr 9, 2025	0.6300	0.6300	0.6300	0.6300	0.6205	300
Apr 8, 2025	0.6550	0.6550	0.6500	0.6500	0.6402	800
Apr 7, 2025	0.6750	0.6750	0.6600	0.6600	0.6501	400
Apr 4, 2025	0.7000	0.7100	0.6800	0.6800	0.6698	4,500
Apr 3, 2025	0.7100	0.7100	0.6900	0.6900	0.6796	700
Apr 2, 2025	0.7050	0.7200	0.6500	0.6950	0.6846	1,500
Apr 1, 2025	0.6500	0.6500	0.6500	0.6500	0.6402	-
Mar 28, 2025	0.6750	0.6750	0.6500	0.6500	0.6402	1,000
Mar 27, 2025	0.6800	0.6800	0.6800	0.6800	0.6698	-
Mar 26, 2025	0.6900	0.6900	0.6800	0.6800	0.6698	500
Mar 25, 2025	0.6850	0.6850	0.6100	0.6100	0.6008	500
Mar 24, 2025	0.7100	0.7300	0.6600	0.6700	0.6599	1,500
Mar 21, 2025	0.7300	0.7300	0.6900	0.7000	0.6895	1,200
Mar 20, 2025	0.6450	0.6500	0.6450	0.6500	0.6402	1,600
Mar 19, 2025	0.6700	0.6850	0.6500	0.6600	0.6501	2,700
Mar 18, 2025	0.6000	0.7200	0.5700	0.7200	0.7092	26,200
Mar 17, 2025	0.6300	0.6300	0.6150	0.6150	0.6058	1,200
Mar 14, 2025	0.6900	0.6900	0.6350	0.6400	0.6304	22,300
Mar 13, 2025	0.7200	0.7300	0.6800	0.6800	0.6698	1,300
Mar 12, 2025	0.6750	0.6800	0.6750	0.6750	0.6649	39,100
Mar 11, 2025	0.6500	0.6500	0.6500	0.6500	0.6402	-
Mar 10, 2025	0.7000	0.7000	0.6400	0.6500	0.6402	4,400
Mar 7, 2025	0.7200	0.7200	0.7200	0.7200	0.7092	-
Mar 6, 2025	0.7200	0.7200	0.7200	0.7200	0.7092	-
Mar 5, 2025	0.7200	0.7200	0.7200	0.7200	0.7092	100
Mar 4, 2025	0.7300	0.7300	0.7300	0.7300	0.7190	700
Mar 3, 2025	0.7150	0.7150	0.7150	0.7150	0.7043	100
Feb 28, 2025	0.7150	0.7250	0.7150	0.7250	0.7141	600
Feb 27, 2025	0.7400	0.7400	0.7200	0.7300	0.7190	1,200
Feb 26, 2025	0.7250	0.7250	0.7250	0.7250	0.7141	300
Feb 25, 2025	0.7250	0.7250	0.7250	0.7250	0.7141	-
Feb 24, 2025	0.7350	0.7350	0.7250	0.7250	0.7141	1,000
Feb 21, 2025	0.7300	0.7400	0.7200	0.7200	0.7092	700
Feb 20, 2025	0.7450	0.7500	0.7300	0.7500	0.7387	4,600
Feb 19, 2025	0.7350	0.7350	0.7350	0.7350	0.7240	500
Feb 18, 2025	0.7400	0.7400	0.7000	0.7250	0.7141	28,000
Feb 17, 2025	0.7400	0.7500	0.7300	0.7300	0.7190	3,200
Feb 14, 2025	0.7400	0.7400	0.7350	0.7400	0.7289	1,500
Feb 13, 2025	0.7300	0.7450	0.7200	0.7300	0.7190	3,100
Feb 12, 2025	0.7300	0.7450	0.7150	0.7300	0.7190	2,800
Feb 11, 2025	0.6900	0.7150	0.6850	0.7150	0.7043	9,300
Feb 10, 2025	0.7100	0.7100	0.6800	0.7000	0.6895	42,400
Feb 7, 2025	0.7300	0.7300	0.7300	0.7300	0.7190	500
Feb 6, 2025	0.7300	0.7300	0.7300	0.7300	0.7190	900
Feb 5, 2025	0.7300	0.7300	0.7200	0.7300	0.7190	1,500
Feb 4, 2025	0.7150	0.7300	0.7150	0.7300	0.7190	10,700
Feb 3, 2025	0.7150	0.7150	0.7150	0.7150	0.7043	1,200
Jan 31, 2025	0.7100	0.7150	0.7100	0.7150	0.7043	2,200
Jan 28, 2025	0.6900	0.6900	0.6900	0.6900	0.6796	2,000
Jan 27, 2025	0.7150	0.7150	0.7000	0.7000	0.6895	1,100
Jan 24, 2025	0.7000	0.7200	0.7000	0.7200	0.7092	5,100
Jan 23, 2025	0.6800	0.7000	0.6800	0.7000	0.6895	4,400
Jan 22, 2025	0.6800	0.6800	0.6800	0.6800	0.6698	3,000
Jan 21, 2025	0.6800	0.6800	0.6800	0.6800	0.6698	-
Jan 20, 2025	0.6900	0.6900	0.6800	0.6800	0.6698	163,600
Jan 17, 2025	0.7050	0.7100	0.7000	0.7100	0.6993	5,100
Jan 16, 2025	0.6850	0.6850	0.6850	0.6850	0.6747	-
Jan 15, 2025	0.6850	0.6850	0.6850	0.6850	0.6747	-
Jan 14, 2025	0.6950	0.6950	0.6850	0.6850	0.6747	21,700
Jan 13, 2025	0.7500	0.7500	0.7000	0.7000	0.6895	3,000
Jan 10, 2025	0.7000	0.8000	0.7000	0.8000	0.7880	27,000
Jan 9, 2025	0.7650	0.7650	0.6500	0.7000	0.6895	24,100
Jan 8, 2025	0.8000	0.8000	0.7000	0.7300	0.7190	15,600
Jan 7, 2025	0.7800	0.7800	0.7800	0.7800	0.7683	300
Jan 6, 2025	0.7550	0.7550	0.7550	0.7550	0.7437	-
Jan 3, 2025	0.7600	0.7600	0.7550	0.7550	0.7437	1,500
Jan 2, 2025	0.8000	0.8000	0.7750	0.7750	0.7634	33,300
Dec 31, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 30, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 27, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 26, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 24, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 23, 2024	0.7600	0.8000	0.7600	0.8000	0.7880	200
Dec 20, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 19, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	-
Dec 18, 2024	0.8200	0.8200	0.8000	0.8000	0.7880	1,500
Dec 17, 2024	0.8000	0.8500	0.8000	0.8000	0.7880	19,100
Dec 16, 2024	0.8000	0.8050	0.8000	0.8000	0.7880	16,000
Dec 13, 2024	0.7300	0.8000	0.7300	0.8000	0.7880	18,000
Dec 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7289	100
Dec 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7289	1,000
Dec 10, 2024	0.7100	0.7100	0.7000	0.7000	0.6895	7,500
Dec 9, 2024	0.8000	0.8000	0.7100	0.7100	0.6993	600
Dec 6, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	-
Dec 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	-
Dec 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	-
Dec 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	-
Dec 2, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	800
Nov 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	-
Nov 28, 2024	0.8800	0.9000	0.8500	0.8500	0.8372	7,600
Nov 27, 2024	0.8800	0.8800	0.8700	0.8700	0.8569	1,400
Nov 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8372	1,000
Nov 25, 2024	0.9000	0.9000	0.8700	0.8700	0.8569	1,500
Nov 22, 2024	0.8800	0.8800	0.8500	0.8800	0.8668	11,200
Nov 21, 2024	0.9000	0.9000	0.8600	0.8600	0.8471	5,200
Nov 20, 2024	0.8700	0.8700	0.8600	0.8600	0.8471	4,200
Nov 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8865	2,200
Nov 18, 2024	0.9000	0.9000	0.9000	0.9000	0.8865	-
Nov 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8865	-
Nov 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8865	-
Nov 13, 2024	0.9000	0.9000	0.9000	0.9000	0.8865	-
Nov 12, 2024	0.9200	0.9200	0.8700	0.9000	0.8865	10,200
Nov 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Nov 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	2,300
Nov 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Nov 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Nov 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Nov 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Nov 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	1,200
Oct 17, 2024	0.9650	0.9800	0.9650	0.9800	0.9653	6,300
Oct 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	18,800
Oct 15, 2024	0.8550	0.9500	0.8550	0.9500	0.9357	2,400
Oct 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	5,600
Oct 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Oct 8, 2024	0.9800	0.9800	0.9500	0.9500	0.9357	3,700
Oct 7, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Oct 4, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	5,100
Oct 3, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	2,000
Oct 2, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Oct 1, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Sep 30, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Sep 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Sep 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	2,000
Sep 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Sep 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	12,000
Sep 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Sep 20, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	4,500
Sep 19, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	2,000
Sep 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9751	-
Sep 17, 2024	0.9900	0.9900	0.9900	0.9900	0.9751	-
Sep 16, 2024	0.9900	0.9900	0.9900	0.9900	0.9751	-
Sep 13, 2024	0.9900	0.9900	0.9900	0.9900	0.9751	2,800
Sep 12, 2024	0.9900	0.9900	0.9900	0.9900	0.9751	2,000
Sep 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	-
Sep 10, 2024	0.9600	0.9800	0.9600	0.9800	0.9653	900
Sep 9, 2024	0.9900	0.9900	0.9800	0.9800	0.9653	500
Sep 6, 2024	0.9800	0.9900	0.9800	0.9800	0.9653	3,500
Sep 5, 2024	0.9850	0.9900	0.9850	0.9900	0.9751	3,000
Sep 4, 2024	0.9800	0.9900	0.9800	0.9900	0.9751	4,200
Sep 3, 2024	0.9850	0.9900	0.9850	0.9900	0.9751	10,000
Sep 2, 2024	0.9800	0.9900	0.9800	0.9900	0.9751	5,600
Aug 30, 2024	0.9800	0.9900	0.9800	0.9900	0.9751	2,200
Aug 29, 2024	0.9800	0.9800	0.9800	0.9800	0.9653	300
Aug 28, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Aug 27, 2024	0.9900	1.0000	0.9900	1.0000	0.9850	10,500
Aug 26, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Aug 23, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Aug 22, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Aug 21, 2024	0.9900	1.0000	0.9900	1.0000	0.9850	5,000
Aug 20, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Aug 19, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Aug 16, 2024	0.9900	1.0000	0.9900	1.0000	0.9850	6,100
Aug 15, 2024	0.9500	1.0000	0.9300	1.0000	0.9850	30,400
Aug 14, 2024	0.9900	0.9900	0.9400	0.9600	0.9456	7,900
Aug 13, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	10,000
Aug 12, 2024	0.9900	1.0000	0.9900	1.0000	0.9850	8,000
Aug 8, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	2,000
Aug 7, 2024	1.0100	1.0100	1.0100	1.0100	0.9948	-
Aug 6, 2024	1.0100	1.0100	1.0100	1.0100	0.9948	-
Aug 5, 2024	1.0100	1.0100	1.0100	1.0100	0.9948	5,500
Aug 2, 2024	1.0100	1.0200	1.0100	1.0200	1.0047	2,000
Aug 1, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Jul 31, 2024	1.0200	1.0200	0.9800	1.0000	0.9850	11,000
Jul 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0047	-
Jul 29, 2024	1.0000	1.0200	1.0000	1.0200	1.0047	20,100
Jul 26, 2024	1.0000	1.0000	1.0000	1.0000	0.9850	-
Jul 25, 2024	1.0200	1.0200	0.9900	1.0000	0.9850	9,900
Jul 24, 2024	1.0300	1.0300	1.0300	1.0300	1.0145	-
Jul 23, 2024	1.0300	1.0300	1.0300	1.0300	1.0145	-
Jul 22, 2024	1.0200	1.0300	1.0200	1.0300	1.0145	21,300
Jul 19, 2024	1.0200	1.0300	1.0000	1.0200	1.0047	16,200
Jul 18, 2024	1.0200	1.0200	1.0100	1.0200	1.0047	2,200
Jul 17, 2024	1.0200	1.0200	1.0200	1.0200	1.0047	1,000
Jul 16, 2024	0.9950	1.0000	0.9950	0.9950	0.9800	25,600
Jul 15, 2024	0.9950	0.9950	0.9950	0.9950	0.9800	10,000
Jul 12, 2024	0.9900	1.0000	0.9900	1.0000	0.9850	12,000
Jul 11, 2024	0.9900	0.9900	0.9900	0.9900	0.9751	5,000
Jul 10, 2024	0.9950	1.0000	0.9950	1.0000	0.9850	10,500
Jul 9, 2024	0.9850	1.0000	0.9850	1.0000	0.9850	13,200
Jul 8, 2024	0.9900	0.9900	0.9850	0.9850	0.9702	11,000
Jul 5, 2024	0.9900	1.0000	0.9700	1.0000	0.9850	26,400
Jul 4, 2024	0.9600	0.9900	0.9600	0.9900	0.9751	13,100
Jul 3, 2024	0.9550	0.9600	0.9550	0.9550	0.9406	14,000
Jul 2, 2024	0.9400	0.9550	0.9400	0.9550	0.9406	7,100
Jul 1, 2024	0.9600	0.9600	0.9450	0.9450	0.9308	3,500
Jun 28, 2024	0.9500	0.9600	0.9500	0.9600	0.9456	11,100
Jun 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	31,300
Jun 26, 2024	0.9600	0.9600	0.9500	0.9500	0.9357	28,800
Jun 25, 2024	0.9550	0.9600	0.9500	0.9600	0.9456	62,800
Jun 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9357	-
Jun 21, 2024	0.9400	0.9500	0.9400	0.9500	0.9357	34,800
Jun 20, 2024	0.9150	0.9200	0.9150	0.9200	0.9062	1,200
Jun 19, 2024	0.9100	0.9100	0.9100	0.9100	0.8963	1,000
Jun 18, 2024	0.9300	0.9300	0.8700	0.8750	0.8618	2,200
Jun 14, 2024	0.8750	0.8750	0.8750	0.8750	0.8618	2,700
Jun 13, 2024	0.8600	0.9000	0.8500	0.8500	0.8372	38,900
Jun 12, 2024	0.8100	0.8600	0.8100	0.8500	0.8372	88,400
Jun 11, 2024	0.8050	0.8100	0.8000	0.8000	0.7880	40,300
Jun 10, 2024	0.7900	0.7900	0.7900	0.7900	0.7781	61,700
Jun 7, 2024	0.8000	0.8000	0.8000	0.8000	0.7880	12,200
Jun 6, 2024	0.7500	0.8000	0.7500	0.8000	0.7880	57,500

S85.SI Straco Corporation Limited

0.4100

0.00%

BHU.SI SUTL Enterprise Limited

0.7000

0.00%

0325.HK Bloks Group Ltd

158.000

-5.16%

9992.HK Pop Mart International Group Limited

244.800

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sim Leisure Group Ltd. (URR.SI)

Related Tickers