SES - Delayed Quote SGD

Yoma Strategic Holdings Ltd. (Z59.SI)

Compare
0.0790
0.0000
(0.00%)
At close: January 17 at 5:04:30 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.07900.08100.07800.07900.079010,464,300
Jan 16, 20250.07700.08100.07600.07900.079026,328,500
Jan 15, 20250.07700.07900.07600.07600.076015,053,600
Jan 14, 20250.07600.07800.07500.07700.07706,366,200
Jan 13, 20250.07700.07700.07500.07500.07505,974,200
Jan 10, 20250.08000.08000.07700.07700.077014,174,100
Jan 9, 20250.08000.08100.07800.07900.079016,370,200
Jan 8, 20250.08100.08200.07900.08000.080012,054,500
Jan 7, 20250.08400.08400.08100.08200.08204,175,000
Jan 6, 20250.08100.08500.08100.08300.083030,806,600
Jan 3, 20250.08000.08200.07900.08100.081026,465,400
Jan 2, 20250.07300.08200.07300.08000.080044,465,800
Dec 31, 20240.07200.07400.07200.07300.07304,595,700
Dec 30, 20240.07200.07300.07100.07200.07207,635,200
Dec 27, 20240.07300.07500.07200.07200.07206,780,600
Dec 26, 20240.07100.07500.07100.07300.073011,346,200
Dec 24, 20240.07100.07200.07000.07100.07104,313,500
Dec 23, 20240.07400.07500.07100.07100.07108,347,700
Dec 20, 20240.07200.07500.07100.07400.074014,010,800
Dec 19, 20240.07200.07200.07000.07100.071013,874,900
Dec 18, 20240.07700.07700.07200.07300.073020,214,200
Dec 17, 20240.07800.07800.07600.07700.07705,497,800
Dec 16, 20240.07700.08100.07700.07800.078011,174,700
Dec 13, 20240.07800.07900.07600.07700.07709,811,100
Dec 12, 20240.07900.08100.07800.07900.079016,556,200
Dec 11, 20240.08100.08200.07800.07900.079015,356,300
Dec 10, 20240.08300.08300.08200.08200.08207,649,200
Dec 9, 20240.08300.08600.08200.08300.083014,471,900
Dec 6, 20240.08500.08500.08300.08300.08309,879,300
Dec 5, 20240.08300.08900.08300.08500.085038,014,600
Dec 4, 20240.08300.08400.07800.08300.083025,416,800
Dec 3, 20240.06600.08500.06600.08200.082047,861,100
Dec 2, 20240.06500.06600.06500.06600.06603,681,700
Nov 29, 20240.06600.06600.06400.06400.06401,990,200
Nov 28, 20240.06700.06700.06400.06500.06507,156,500
Nov 27, 20240.06600.06700.06500.06700.06708,808,900
Nov 26, 20240.06500.06600.06400.06400.06404,573,100
Nov 25, 20240.06400.06500.06300.06400.06407,664,200
Nov 22, 20240.06600.06800.06400.06500.065014,499,600
Nov 21, 20240.06800.06800.06500.06600.06606,660,700
Nov 20, 20240.06400.06900.06400.06800.068018,829,300
Nov 19, 20240.06500.06700.06400.06400.06409,112,000
Nov 18, 20240.06400.06700.06400.06500.06507,271,300
Nov 15, 20240.06600.06800.06400.06400.06409,800,000
Nov 14, 20240.06900.07000.06600.06700.067012,030,600
Nov 13, 20240.07100.07400.06900.06900.069018,808,500
Nov 12, 20240.07800.07800.07600.07700.07704,806,000
Nov 11, 20240.07900.07900.07500.07800.07807,194,400
Nov 8, 20240.07800.07900.07700.07900.07909,896,000
Nov 7, 20240.08100.08200.07800.07900.079016,931,100
Nov 6, 20240.08200.08200.08000.08100.08108,580,600
Nov 5, 20240.08200.08200.08100.08100.08105,027,600
Nov 4, 20240.08100.08200.08100.08100.08102,537,200
Nov 1, 20240.08200.08300.08100.08100.081010,825,700
Oct 30, 20240.08200.08300.08000.08100.081021,234,600
Oct 29, 20240.08400.08400.08200.08200.08206,952,400
Oct 28, 20240.08500.08500.08300.08400.08403,320,800
Oct 25, 20240.08500.08600.08400.08500.08503,839,400
Oct 24, 20240.08600.08800.08500.08600.08607,401,900
Oct 23, 20240.08300.08800.08300.08600.086024,333,200
Oct 22, 20240.08300.08500.08200.08200.08208,254,600
Oct 21, 20240.08400.08400.08200.08300.08307,770,100
Oct 18, 20240.08400.08400.08200.08400.08408,545,500
Oct 17, 20240.08300.08600.08200.08400.084021,621,200
Oct 16, 20240.08200.08400.08200.08200.08207,825,500
Oct 15, 20240.08400.08500.08100.08100.08108,914,500
Oct 14, 20240.08600.08600.08200.08300.083016,785,300
Oct 11, 20240.08600.08800.08400.08500.085019,671,600
Oct 10, 20240.08900.08900.08600.08600.086011,663,900
Oct 9, 20240.09000.09100.08700.08900.089018,677,600
Oct 8, 20240.09300.09300.08800.08900.089015,704,800
Oct 7, 20240.09300.09500.09100.09300.093034,347,100
Oct 4, 20240.09300.09400.09200.09300.093015,276,400
Oct 3, 20240.09400.09400.09200.09200.092010,018,500
Oct 2, 20240.09300.09500.09200.09400.094014,584,300
Oct 1, 20240.09600.09700.09300.09400.094022,023,600
Sep 30, 20240.09300.09700.09200.09600.096036,123,800
Sep 27, 20240.09400.09400.09200.09200.092013,136,800
Sep 26, 20240.09300.09400.09200.09300.09309,037,300
Sep 25, 20240.09500.09600.09200.09300.093022,115,200
Sep 24, 20240.09400.09700.09200.09400.094031,248,200
Sep 23, 20240.09700.09700.09300.09300.093020,179,200
Sep 20, 20240.09600.09800.09400.09700.097018,614,300
Sep 19, 20240.09500.09800.09400.09500.095019,594,200
Sep 18, 20240.09800.09900.09500.09500.095016,793,500
Sep 17, 20240.09900.10400.09700.09800.098039,240,100
Sep 16, 20240.09900.10100.09600.10000.100013,531,700
Sep 13, 20240.09100.10200.09100.09900.099062,542,600
Sep 12, 20240.08800.09300.08800.09000.090028,163,400
Sep 11, 20240.08600.08800.08500.08800.088012,872,400
Sep 10, 20240.08800.09000.08500.08600.086014,697,100
Sep 9, 20240.08800.09200.08600.08800.088017,090,800
Sep 6, 20240.09600.09600.08900.08900.089015,852,700
Sep 5, 20240.09800.09800.09400.09500.095014,324,600
Sep 4, 20240.09800.09900.09600.09800.098012,111,600
Sep 3, 20240.10000.10100.09800.10000.100015,087,000
Sep 2, 20240.10200.10300.09800.10000.100021,384,500
Aug 30, 20240.10200.10500.10100.10200.102018,434,700
Aug 29, 20240.10100.10300.10100.10200.102010,493,400
Aug 28, 20240.10400.10500.10100.10100.10105,749,100
Aug 27, 20240.10100.10500.10100.10400.104021,337,300
Aug 26, 20240.10300.10500.10000.10000.100020,719,100
Aug 23, 20240.10100.10500.10000.10300.103015,660,900
Aug 22, 20240.09700.10500.09700.10100.101025,647,200
Aug 21, 20240.09800.09800.09500.09600.09608,355,100
Aug 20, 20240.09300.10200.09300.09900.099047,161,100
Aug 19, 20240.09000.09500.08400.09200.092052,828,600
Aug 16, 20240.10200.10400.10100.10100.10109,987,400
Aug 15, 20240.10400.10500.10100.10200.10208,952,400
Aug 14, 20240.10700.10700.10300.10300.103013,021,600
Aug 13, 20240.10700.10900.10400.10600.106021,035,000
Aug 12, 20240.10200.11000.10000.10700.107040,305,100
Aug 8, 20240.10300.10300.09800.09900.099016,177,100
Aug 7, 20240.10000.10600.09900.10300.103030,579,500
Aug 6, 20240.10300.10400.09600.10000.100024,181,900
Aug 5, 20240.10700.10700.09700.10000.100031,843,100
Aug 2, 20240.11600.11600.11000.11100.111025,624,900
Aug 1, 20240.12300.12400.11700.11800.118026,558,200
Jul 31, 20240.12500.12800.12200.12200.122024,095,800
Jul 30, 20240.12400.12700.12300.12500.125024,623,500
Jul 29, 20240.13200.13400.12900.13000.130045,452,000
Jul 26, 20240.12100.13600.11900.12900.129072,999,200
Jul 25, 20240.11900.12500.11900.12100.121055,519,100
Jul 24, 20240.11900.12300.11600.11600.116032,700,100
Jul 23, 20240.12300.12500.11900.11900.119019,404,000
Jul 22, 20240.12400.12700.12000.12200.122019,198,200
Jul 19, 20240.12500.13100.12200.12500.125059,681,400
Jul 18, 20240.12600.14000.12600.13700.137081,511,600
Jul 17, 20240.12500.12900.12400.12600.126030,834,000
Jul 16, 20240.12800.13000.12300.12500.125024,603,500
Jul 15, 20240.13200.13800.12700.12900.129055,512,900
Jul 12, 20240.11300.13200.11300.12900.1290106,041,000
Jul 11, 20240.09900.11300.09600.10800.1080102,681,000
Jul 10, 20240.13900.13900.10200.10300.1030168,510,800
Jul 9, 20240.15100.15500.14300.14400.144030,284,200
Jul 8, 20240.15400.15500.15000.15000.150014,891,200
Jul 5, 20240.15600.15900.14800.15400.154043,425,700
Jul 4, 20240.15500.17400.15300.15700.1570161,143,700
Jul 3, 20240.13400.16000.13200.15700.1570142,481,400
Jul 2, 20240.13500.13700.13200.13300.133046,614,000
Jul 1, 20240.12300.13500.12100.13300.133060,997,600
Jun 28, 20240.12700.12800.12000.12300.123042,707,700
Jun 27, 20240.11600.12900.11600.12400.124094,122,800
Jun 26, 20240.11500.11700.11300.11600.116027,844,500
Jun 25, 20240.11400.11800.11300.11400.114027,972,600
Jun 24, 20240.11500.12000.11300.11400.114033,967,500
Jun 21, 20240.11500.12000.11400.11500.115065,329,900
Jun 20, 20240.11000.11400.10600.11300.113034,968,500
Jun 19, 20240.11100.11600.10900.10900.109046,544,900
Jun 18, 20240.10300.11300.10200.11000.110053,951,700
Jun 14, 20240.11300.11400.10300.10300.103038,819,700
Jun 13, 20240.11400.11600.11200.11300.113037,307,900
Jun 12, 20240.11200.12000.10900.11400.1140105,462,200
Jun 11, 20240.08500.11600.08200.11000.1100164,167,900
Jun 10, 20240.08600.08800.08300.08400.084028,026,200
Jun 7, 20240.08400.08800.08400.08500.085034,792,900
Jun 6, 20240.08700.08800.08300.08400.084023,142,900
Jun 5, 20240.09100.09200.08600.08700.087025,493,300
Jun 4, 20240.09000.09100.08500.08800.088024,051,000
Jun 3, 20240.08500.09500.08500.09100.091036,725,800
May 31, 20240.08700.09000.08300.08500.085021,324,200
May 30, 20240.08800.09700.08600.08900.089077,180,100
May 29, 20240.07000.08900.06600.08600.086096,910,700
May 28, 20240.06700.06800.06500.06500.065016,910,300
May 27, 20240.06600.06700.06500.06700.06708,004,000
May 24, 20240.06800.06800.06500.06700.067015,182,100
May 23, 20240.06800.07000.06800.06800.068016,051,600
May 21, 20240.06500.06900.06500.06800.068025,950,700
May 20, 20240.06400.06600.06300.06500.065017,243,800
May 17, 20240.06300.06600.06300.06400.064013,795,600
May 16, 20240.06400.06400.06200.06200.06205,776,800
May 15, 20240.06200.06500.06200.06400.064022,475,800
May 14, 20240.05700.06300.05700.06100.061048,094,600
May 13, 20240.05600.05700.05500.05600.05606,938,400
May 10, 20240.05600.05800.05600.05600.056010,324,400
May 9, 20240.05700.05800.05600.05600.05604,687,800
May 8, 20240.05500.05900.05400.05700.057027,762,900
May 7, 20240.05600.05600.05400.05500.05506,163,800
May 6, 20240.05600.05800.05500.05600.056016,691,400
May 3, 20240.05900.06000.05400.05500.055036,752,600
May 2, 20240.05000.06000.05000.05800.058048,526,300
Apr 30, 20240.04800.05000.04800.05000.050014,256,800
Apr 29, 20240.04600.04900.04600.04700.047017,000,600
Apr 26, 20240.04300.04700.04300.04600.046010,729,000
Apr 25, 20240.04300.04300.04200.04300.04305,387,500
Apr 24, 20240.04200.04400.04100.04400.04408,853,300
Apr 23, 20240.04100.04200.04000.04100.04102,472,100
Apr 22, 20240.04000.04100.03900.04100.04102,547,500
Apr 19, 20240.04100.04100.03900.03900.03905,342,500
Apr 18, 20240.04200.04200.04000.04100.04105,408,900
Apr 17, 20240.04200.04200.04100.04100.04102,102,000
Apr 16, 20240.04300.04300.04100.04100.04105,775,800
Apr 15, 20240.04300.04300.04200.04300.04305,818,200
Apr 12, 20240.04400.04600.04300.04300.043019,037,200
Apr 11, 20240.04400.04400.04300.04300.04302,426,600
Apr 9, 20240.04400.04400.04300.04300.04304,184,500
Apr 8, 20240.04300.04500.04300.04400.044010,410,500
Apr 5, 20240.04300.04400.04200.04300.04304,080,300
Apr 4, 20240.04300.04400.04300.04400.04402,548,800
Apr 3, 20240.04400.04400.04300.04300.04303,660,300
Apr 2, 20240.04400.04400.04300.04300.04302,149,100
Apr 1, 20240.04400.04500.04400.04500.04509,883,100
Mar 28, 20240.04100.04400.04100.04400.04405,606,800
Mar 27, 20240.04200.04200.04100.04100.04101,376,300
Mar 26, 20240.04200.04200.04100.04100.04101,666,300
Mar 25, 20240.04200.04300.04100.04100.04102,390,500
Mar 22, 20240.04300.04300.04100.04200.04205,656,400
Mar 21, 20240.04300.04300.04200.04300.04302,090,600
Mar 20, 20240.04300.04300.04200.04200.04205,926,200
Mar 19, 20240.04200.04400.04200.04200.04208,305,400
Mar 18, 20240.04500.04600.04100.04200.042016,424,700
Mar 15, 20240.04600.04700.04500.04500.045029,211,700
Mar 14, 20240.04900.04900.04600.04700.047016,388,700
Mar 13, 20240.05100.05100.04800.04900.049017,995,500
Mar 12, 20240.04800.05100.04700.05000.050012,880,500
Mar 11, 20240.04900.04900.04800.04800.04807,225,500
Mar 8, 20240.05000.05000.04900.04900.049010,915,400
Mar 7, 20240.04700.05100.04700.05000.050026,029,100
Mar 6, 20240.04500.04700.04500.04600.04606,833,900
Mar 5, 20240.04500.04600.04500.04500.04501,873,600
Mar 4, 20240.04500.04600.04500.04500.04503,204,100
Mar 1, 20240.04500.04600.04500.04500.0450966,800
Feb 29, 20240.04700.04700.04500.04500.04504,541,300
Feb 28, 20240.04700.04700.04600.04700.04703,289,200
Feb 27, 20240.04500.04800.04400.04700.047014,642,000
Feb 26, 20240.04600.04600.04500.04500.04504,135,900
Feb 23, 20240.04700.04800.04500.04600.04609,828,400
Feb 22, 20240.04700.04700.04500.04700.04705,642,700
Feb 21, 20240.04500.04700.04500.04700.047014,080,119
Feb 20, 20240.04600.04600.04500.04600.04607,344,700
Feb 19, 20240.04500.04700.04400.04700.047011,276,400
Feb 16, 20240.04800.04900.04500.04600.046022,785,000
Feb 15, 20240.04900.05000.04700.04900.04907,173,900
Feb 14, 20240.05000.05000.04900.05000.05005,361,800
Feb 13, 20240.05000.05200.04800.05100.051016,651,000
Feb 9, 20240.05200.05200.05000.05100.05104,273,200
Feb 8, 20240.05500.05500.05100.05100.051015,637,300
Feb 7, 20240.05400.05400.05100.05300.05304,947,900
Feb 6, 20240.05600.05700.05300.05400.05405,930,200
Feb 5, 20240.05900.05900.05600.05600.05603,359,000
Feb 2, 20240.06100.06200.05800.05900.05905,558,500
Feb 1, 20240.06300.06300.06100.06200.06201,397,500
Jan 31, 20240.06300.06400.06100.06300.06303,631,500
Jan 30, 20240.06500.06500.06300.06300.06302,238,000
Jan 29, 20240.06600.06600.06300.06600.06604,633,200
Jan 26, 20240.06600.06800.06500.06600.06603,064,500
Jan 25, 20240.06800.06800.06600.06600.06601,593,500
Jan 24, 20240.06500.06800.06400.06700.06704,194,600
Jan 23, 20240.06700.06700.06500.06500.06503,100,900
Jan 22, 20240.06800.06800.06500.06600.06603,706,100
Jan 19, 20240.06800.06800.06700.06700.06703,116,100
Jan 18, 20240.06800.06900.06700.06800.06803,032,600
Jan 17, 20240.07100.07200.06800.06800.06805,126,200

Related Tickers

0053.HK GUOCO GROUP
68.600
+0.15%
 
0656.HK FOSUN INTL
4.190
+1.21%
 
U96.SI Sembcorp Industries Ltd
5.63
+1.26%
 
0001.HK CK Hutchison Holdings Limited
40.200
+1.39%
 
BN4.SI Keppel Ltd.
6.85
+0.15%