SES - Delayed Quote SGD

Indofood Agri Resources Ltd. (5JS.SI)

0.3150

-0.0050

(-1.56%)

At close: 5:04:01 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.3100	0.3150	0.3100	0.3150	0.3150	14,900
May 27, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	11,100
May 26, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	2,600
May 23, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 22, 2025	0.3150	0.3150	0.3100	0.3150	0.3150	140,000
May 21, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	139,700
May 20, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 19, 2025	0.3200	0.3200	0.3100	0.3150	0.3150	137,000
May 16, 2025	0.3150	0.3250	0.2950	0.3250	0.3250	723,500
May 15, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	41,800
May 14, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
May 13, 2025	0.3100	0.3150	0.3100	0.3100	0.3100	56,700
May 9, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	20,500
May 8, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 7, 2025	0.01 Dividend
May 7, 2025	0.3150	0.3150	0.3050	0.3050	0.3050	40,000
May 6, 2025	0.3200	0.3200	0.3150	0.3150	0.3050	5,100
May 5, 2025	0.3200	0.3200	0.3150	0.3150	0.3050	5,100
May 2, 2025	0.3250	0.3250	0.3200	0.3200	0.3098	174,500
Apr 30, 2025	0.3150	0.3200	0.3150	0.3150	0.3050	82,000
Apr 29, 2025	0.3200	0.3200	0.3150	0.3200	0.3098	32,700
Apr 28, 2025	0.3150	0.3250	0.3150	0.3250	0.3147	160,100
Apr 25, 2025	0.3150	0.3150	0.3150	0.3150	0.3050	-
Apr 24, 2025	0.3150	0.3150	0.3150	0.3150	0.3050	4,100
Apr 23, 2025	0.3150	0.3200	0.3150	0.3200	0.3098	105,400
Apr 22, 2025	0.3200	0.3200	0.3150	0.3150	0.3050	800
Apr 21, 2025	0.3200	0.3200	0.3150	0.3200	0.3098	104,500
Apr 17, 2025	0.3150	0.3200	0.3150	0.3200	0.3098	95,000
Apr 16, 2025	0.3150	0.3150	0.3150	0.3150	0.3050	42,000
Apr 15, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	-
Apr 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	600
Apr 11, 2025	0.3150	0.3150	0.3150	0.3150	0.3050	-
Apr 10, 2025	0.3100	0.3150	0.3100	0.3150	0.3050	5,800
Apr 9, 2025	0.3100	0.3100	0.3100	0.3100	0.3002	329,000
Apr 8, 2025	0.3100	0.3100	0.3100	0.3100	0.3002	41,000
Apr 7, 2025	0.3200	0.3200	0.3050	0.3100	0.3002	532,500
Apr 4, 2025	0.3200	0.3200	0.3100	0.3150	0.3050	331,000
Apr 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	-
Apr 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	-
Apr 1, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	-
Mar 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	181,600
Mar 27, 2025	0.3150	0.3150	0.3150	0.3150	0.3050	-
Mar 26, 2025	0.3150	0.3200	0.3150	0.3150	0.3050	160,300
Mar 25, 2025	0.3200	0.3200	0.3150	0.3150	0.3050	111,700
Mar 24, 2025	0.3250	0.3250	0.3200	0.3250	0.3147	6,100
Mar 21, 2025	0.3150	0.3250	0.3150	0.3250	0.3147	59,500
Mar 20, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	-
Mar 19, 2025	0.3200	0.3200	0.3100	0.3200	0.3098	40,600
Mar 18, 2025	0.3100	0.3200	0.3100	0.3200	0.3098	32,600
Mar 17, 2025	0.3150	0.3150	0.3100	0.3100	0.3002	1,400
Mar 14, 2025	0.3150	0.3150	0.3150	0.3150	0.3050	102,100
Mar 13, 2025	0.3200	0.3200	0.3100	0.3150	0.3050	16,000
Mar 12, 2025	0.3100	0.3200	0.3100	0.3200	0.3098	84,500
Mar 11, 2025	0.3100	0.3150	0.3050	0.3100	0.3002	396,300
Mar 10, 2025	0.3100	0.3150	0.3100	0.3100	0.3002	167,900
Mar 7, 2025	0.3100	0.3200	0.3100	0.3100	0.3002	87,000
Mar 6, 2025	0.3150	0.3150	0.3050	0.3100	0.3002	176,600
Mar 5, 2025	0.3100	0.3150	0.3100	0.3100	0.3002	38,000
Mar 4, 2025	0.3100	0.3150	0.3100	0.3100	0.3002	12,700
Mar 3, 2025	0.3100	0.3100	0.3050	0.3100	0.3002	2,028,000
Feb 28, 2025	0.3000	0.3100	0.3000	0.3100	0.3002	96,900
Feb 27, 2025	0.3100	0.3100	0.2900	0.2950	0.2856	16,800
Feb 26, 2025	0.3100	0.3100	0.3050	0.3100	0.3002	7,200
Feb 25, 2025	0.3000	0.3100	0.2950	0.3100	0.3002	22,000
Feb 24, 2025	0.3000	0.3050	0.2950	0.3000	0.2905	171,500
Feb 21, 2025	0.3000	0.3000	0.3000	0.3000	0.2905	34,600
Feb 20, 2025	0.3100	0.3100	0.3000	0.3000	0.2905	230,200
Feb 19, 2025	0.3050	0.3100	0.3050	0.3100	0.3002	6,700
Feb 18, 2025	0.3100	0.3100	0.3050	0.3050	0.2953	460,500
Feb 17, 2025	0.3100	0.3100	0.3050	0.3050	0.2953	131,000
Feb 14, 2025	0.3100	0.3100	0.3100	0.3100	0.3002	4,900
Feb 13, 2025	0.3050	0.3150	0.3050	0.3100	0.3002	445,500
Feb 12, 2025	0.3200	0.3200	0.3050	0.3050	0.2953	119,200
Feb 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	400
Feb 10, 2025	0.3200	0.3200	0.3150	0.3150	0.3050	127,400
Feb 7, 2025	0.3100	0.3150	0.3100	0.3150	0.3050	13,000
Feb 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	400
Feb 5, 2025	0.3100	0.3100	0.3100	0.3100	0.3002	-
Feb 4, 2025	0.3200	0.3200	0.3100	0.3100	0.3002	17,400
Feb 3, 2025	0.3150	0.3200	0.3150	0.3200	0.3098	84,300
Jan 31, 2025	0.3200	0.3250	0.3150	0.3200	0.3098	11,300
Jan 28, 2025	0.3250	0.3250	0.3250	0.3250	0.3147	-
Jan 27, 2025	0.3250	0.3250	0.3250	0.3250	0.3147	-
Jan 24, 2025	0.3250	0.3250	0.3250	0.3250	0.3147	90,600
Jan 23, 2025	0.3200	0.3250	0.3200	0.3250	0.3147	134,400
Jan 22, 2025	0.3250	0.3250	0.3250	0.3250	0.3147	-
Jan 21, 2025	0.3250	0.3250	0.3250	0.3250	0.3147	-
Jan 20, 2025	0.3300	0.3300	0.3200	0.3250	0.3147	108,600
Jan 17, 2025	0.3300	0.3300	0.3300	0.3300	0.3195	-
Jan 16, 2025	0.3300	0.3300	0.3300	0.3300	0.3195	6,900
Jan 15, 2025	0.3200	0.3200	0.3150	0.3200	0.3098	334,900
Jan 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	837,900
Jan 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	339,100
Jan 10, 2025	0.3200	0.3250	0.3150	0.3200	0.3098	385,800
Jan 9, 2025	0.3200	0.3300	0.3150	0.3250	0.3147	194,300
Jan 8, 2025	0.3250	0.3250	0.3200	0.3200	0.3098	494,000
Jan 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3098	102,200
Jan 6, 2025	0.3200	0.3250	0.3150	0.3200	0.3098	389,600
Jan 3, 2025	0.3200	0.3200	0.3150	0.3200	0.3098	462,900
Jan 2, 2025	0.3250	0.3250	0.3200	0.3200	0.3098	332,500
Dec 31, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	600
Dec 30, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	11,400
Dec 27, 2024	0.3200	0.3250	0.3200	0.3250	0.3147	25,400
Dec 26, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	275,400
Dec 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3098	-
Dec 23, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	13,300
Dec 20, 2024	0.3200	0.3250	0.3200	0.3200	0.3098	38,400
Dec 19, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	26,000
Dec 18, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	7,400
Dec 17, 2024	0.3200	0.3250	0.3200	0.3200	0.3098	65,400
Dec 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	-
Dec 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	-
Dec 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	16,300
Dec 11, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	158,000
Dec 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3195	-
Dec 9, 2024	0.3250	0.3300	0.3250	0.3300	0.3195	22,600
Dec 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	400
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3098	-
Dec 4, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	1,000
Dec 3, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	5,000
Dec 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	2,400
Nov 29, 2024	0.3300	0.3300	0.3250	0.3250	0.3147	32,600
Nov 28, 2024	0.3350	0.3350	0.3300	0.3300	0.3195	700
Nov 27, 2024	0.3200	0.3250	0.3200	0.3200	0.3098	52,000
Nov 26, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	85,200
Nov 25, 2024	0.3200	0.3250	0.3200	0.3250	0.3147	138,600
Nov 22, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	20,300
Nov 21, 2024	0.3200	0.3250	0.3200	0.3250	0.3147	662,100
Nov 20, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	108,500
Nov 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	156,200
Nov 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	36,000
Nov 15, 2024	0.3300	0.3300	0.3250	0.3300	0.3195	19,400
Nov 14, 2024	0.3300	0.3300	0.3250	0.3300	0.3195	28,600
Nov 13, 2024	0.3300	0.3300	0.3250	0.3300	0.3195	29,200
Nov 12, 2024	0.3300	0.3350	0.3300	0.3300	0.3195	24,600
Nov 11, 2024	0.3250	0.3350	0.3250	0.3350	0.3244	326,300
Nov 8, 2024	0.3250	0.3300	0.3200	0.3200	0.3098	67,000
Nov 7, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	-
Nov 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	84,400
Nov 5, 2024	0.3200	0.3250	0.3200	0.3200	0.3098	146,100
Nov 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3195	800
Nov 1, 2024	0.3200	0.3300	0.3200	0.3250	0.3147	94,000
Oct 30, 2024	0.3200	0.3300	0.3200	0.3200	0.3098	72,800
Oct 29, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	51,000
Oct 28, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	65,500
Oct 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3098	-
Oct 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3098	-
Oct 23, 2024	0.3200	0.3300	0.3200	0.3200	0.3098	40,700
Oct 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3098	31,600
Oct 21, 2024	0.3200	0.3250	0.3200	0.3200	0.3098	39,100
Oct 18, 2024	0.3300	0.3300	0.3200	0.3200	0.3098	82,300
Oct 17, 2024	0.3250	0.3300	0.3200	0.3300	0.3195	42,500
Oct 16, 2024	0.3200	0.3250	0.3200	0.3250	0.3147	17,800
Oct 15, 2024	0.3250	0.3300	0.3200	0.3250	0.3147	75,300
Oct 14, 2024	0.3250	0.3300	0.3200	0.3200	0.3098	44,200
Oct 11, 2024	0.3250	0.3300	0.3200	0.3300	0.3195	10,300
Oct 10, 2024	0.3200	0.3250	0.3150	0.3150	0.3050	61,300
Oct 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3098	-
Oct 8, 2024	0.3250	0.3250	0.3200	0.3200	0.3098	110,600
Oct 7, 2024	0.3250	0.3300	0.3250	0.3300	0.3195	65,900
Oct 4, 2024	0.3250	0.3300	0.3200	0.3300	0.3195	681,600
Oct 3, 2024	0.3200	0.3300	0.3200	0.3250	0.3147	321,800
Oct 2, 2024	0.3150	0.3200	0.3150	0.3150	0.3050	158,100
Oct 1, 2024	0.3150	0.3250	0.3150	0.3200	0.3098	67,700
Sep 30, 2024	0.3200	0.3250	0.3150	0.3150	0.3050	42,800
Sep 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3147	228,500
Sep 26, 2024	0.3150	0.3400	0.3150	0.3350	0.3244	749,000
Sep 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3050	101,900
Sep 24, 2024	0.3150	0.3250	0.3150	0.3150	0.3050	105,100
Sep 23, 2024	0.3150	0.3200	0.3150	0.3200	0.3098	225,100
Sep 20, 2024	0.3150	0.3300	0.3150	0.3150	0.3050	121,200
Sep 19, 2024	0.3150	0.3200	0.3150	0.3150	0.3050	106,300
Sep 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3050	9,800
Sep 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3002	1,034,000
Sep 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3050	75,000
Sep 13, 2024	0.3100	0.3150	0.3050	0.3150	0.3050	66,800
Sep 12, 2024	0.3100	0.3150	0.3100	0.3150	0.3050	32,500
Sep 11, 2024	0.3150	0.3150	0.3100	0.3100	0.3002	49,400
Sep 10, 2024	0.3150	0.3150	0.3150	0.3150	0.3050	1,000
Sep 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3002	-
Sep 6, 2024	0.3150	0.3150	0.3100	0.3100	0.3002	69,700
Sep 5, 2024	0.3250	0.3250	0.3150	0.3150	0.3050	21,000
Sep 4, 2024	0.3100	0.3300	0.3100	0.3300	0.3195	49,200
Sep 3, 2024	0.3050	0.3150	0.3050	0.3150	0.3050	123,600
Sep 2, 2024	0.3150	0.3150	0.3050	0.3100	0.3002	137,000
Aug 30, 2024	0.3100	0.3150	0.3050	0.3150	0.3050	270,200
Aug 29, 2024	0.3000	0.3100	0.3000	0.3100	0.3002	199,600
Aug 28, 2024	0.2950	0.3000	0.2950	0.2950	0.2856	17,300
Aug 27, 2024	0.2900	0.3000	0.2900	0.2950	0.2856	93,000
Aug 26, 2024	0.3000	0.3050	0.3000	0.3000	0.2905	160,900
Aug 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	7,900
Aug 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	-
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	29,000
Aug 20, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	60,000
Aug 19, 2024	0.2950	0.3000	0.2950	0.3000	0.2905	125,700
Aug 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	70,000
Aug 15, 2024	0.2850	0.2900	0.2850	0.2900	0.2808	30,100
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2760	37,000
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2760	-
Aug 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2760	20,000
Aug 8, 2024	0.2850	0.2850	0.2850	0.2850	0.2760	-
Aug 7, 2024	0.2900	0.2900	0.2800	0.2850	0.2760	98,200
Aug 6, 2024	0.2850	0.2900	0.2850	0.2900	0.2808	22,300
Aug 5, 2024	0.2850	0.2900	0.2850	0.2850	0.2760	210,000
Aug 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	5,000
Aug 1, 2024	0.2950	0.2950	0.2900	0.2900	0.2808	80,500
Jul 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	100
Jul 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	-
Jul 29, 2024	0.2850	0.2950	0.2850	0.2950	0.2856	78,300
Jul 26, 2024	0.2900	0.2900	0.2850	0.2850	0.2760	11,000
Jul 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	300
Jul 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	45,000
Jul 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	-
Jul 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	30,000
Jul 19, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	-
Jul 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	144,800
Jul 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2808	178,500
Jul 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	-
Jul 15, 2024	0.2950	0.2950	0.2900	0.2950	0.2856	66,200
Jul 12, 2024	0.2950	0.2950	0.2900	0.2950	0.2856	294,100
Jul 11, 2024	0.2900	0.2950	0.2900	0.2950	0.2856	75,000
Jul 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	50,000
Jul 9, 2024	0.2950	0.2950	0.2900	0.2950	0.2856	142,000
Jul 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	295,100
Jul 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	75,000
Jul 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	110,000
Jul 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	-
Jul 2, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	6,200
Jul 1, 2024	0.2950	0.2950	0.2900	0.2950	0.2856	145,000
Jun 28, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	80,000
Jun 27, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	44,000
Jun 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	25,600
Jun 25, 2024	0.3000	0.3000	0.2900	0.3000	0.2905	232,300
Jun 24, 2024	0.3000	0.3000	0.2950	0.2950	0.2856	115,000
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.2905	5,000
Jun 20, 2024	0.3000	0.3000	0.2950	0.3000	0.2905	38,000
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.2905	11,600
Jun 18, 2024	0.2950	0.3000	0.2950	0.3000	0.2905	42,000
Jun 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	105,000
Jun 13, 2024	0.2950	0.2950	0.2900	0.2900	0.2808	54,000
Jun 12, 2024	0.2950	0.3000	0.2950	0.2950	0.2856	42,100
Jun 11, 2024	0.2950	0.2950	0.2900	0.2950	0.2856	219,000
Jun 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	43,000
Jun 7, 2024	0.2950	0.3000	0.2950	0.2950	0.2856	73,000
Jun 6, 2024	0.2950	0.3000	0.2950	0.2950	0.2856	39,900
Jun 5, 2024	0.3000	0.3000	0.3000	0.3000	0.2905	20,500
Jun 4, 2024	0.3000	0.3000	0.3000	0.3000	0.2905	3,000
Jun 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	37,700
May 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	-
May 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2856	10,000
May 29, 2024	0.2950	0.2950	0.2900	0.2950	0.2856	57,000
May 28, 2024	0.3000	0.3000	0.3000	0.3000	0.2905	40,500

002311.SZ Guangdong Haid Group Co., Limited

60.00

-1.06%

2296.T Itoham Yonekyu Holdings Inc.

4,950.00

-0.30%

2602.T The Nisshin OilliO Group,Ltd.

4,795.00

+0.52%

2871.T Nichirei Corporation

1,858.50

+0.19%

2607.T Fuji Oil Co., Ltd.

2,949.50

-0.10%

2001.T Nippn Corporation

2,178.00

+0.05%

1961.KL IOI Corporation Berhad

3.6200

-2.69%

D03.SI Del Monte Pacific Limited

0.0680

+1.49%

5285.KL SD Guthrie Berhad

4.6200

-1.07%

EB5.SI First Resources Limited

1.4300

-1.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Indofood Agri Resources Ltd. (5JS.SI)

Related Tickers