SES - Delayed Quote SGD

Sheng Siong Group Ltd (OV8.SI)

1.8300
-0.0100
(-0.54%)
At close: 5:07:31 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.84001.85001.81001.83001.83003,735,300
May 15, 20251.81001.85001.81001.84001.84002,116,800
May 14, 20251.87001.88001.81001.82001.82005,215,600
May 13, 20251.87001.88001.86001.87001.87004,311,200
May 9, 20251.88001.88001.86001.86001.86002,295,700
May 8, 20251.86001.88001.84001.88001.88004,944,700
May 7, 20251.84001.86001.83001.86001.86005,817,400
May 6, 20251.79001.84001.79001.84001.84005,773,900
May 5, 20251.76001.79001.76001.79001.79004,274,000
May 2, 2025 0.032 Dividend
May 2, 20251.73001.76001.72001.76001.76006,587,600
Apr 30, 20251.75001.76001.72001.76001.72804,501,600
Apr 29, 20251.74001.76001.73001.74001.70843,380,800
Apr 28, 20251.75001.76001.73001.75001.71823,771,900
Apr 25, 20251.76001.77001.75001.76001.72802,659,500
Apr 24, 20251.76001.76001.73001.75001.71824,206,900
Apr 23, 20251.76001.77001.75001.76001.72803,409,100
Apr 22, 20251.71001.76001.71001.76001.72807,787,000
Apr 21, 20251.67001.72001.67001.72001.68877,604,900
Apr 17, 20251.66001.67001.66001.67001.63962,677,100
Apr 16, 20251.66001.67001.64001.66001.62984,041,300
Apr 15, 20251.65001.66001.64001.66001.62984,196,500
Apr 14, 20251.65001.66001.64001.65001.62002,658,600
Apr 11, 20251.62001.65001.62001.65001.62001,772,500
Apr 10, 20251.63001.67001.62001.62001.59052,466,000
Apr 9, 20251.59001.62001.58001.61001.58073,422,600
Apr 8, 20251.59001.61001.57001.59001.56112,427,000
Apr 7, 20251.63001.64001.57001.59001.56115,060,700
Apr 4, 20251.65001.65001.63001.65001.62001,738,200
Apr 3, 20251.65001.65001.64001.64001.6102533,700
Apr 2, 20251.64001.65001.63001.64001.61021,177,600
Apr 1, 20251.64001.64001.63001.64001.61021,088,600
Mar 28, 20251.64001.64001.63001.64001.6102627,700
Mar 27, 20251.64001.64001.63001.64001.61021,259,800
Mar 26, 20251.63001.64001.62001.64001.61021,706,200
Mar 25, 20251.63001.64001.63001.63001.6004334,100
Mar 24, 20251.64001.64001.63001.64001.6102830,800
Mar 21, 20251.64001.64001.63001.64001.6102783,600
Mar 20, 20251.63001.64001.63001.63001.6004523,300
Mar 19, 20251.63001.64001.62001.62001.5905935,500
Mar 18, 20251.63001.64001.62001.63001.60042,107,400
Mar 17, 20251.63001.63001.62001.63001.6004738,900
Mar 14, 20251.63001.64001.62001.63001.60041,993,500
Mar 13, 20251.63001.64001.62001.63001.60042,448,200
Mar 12, 20251.63001.64001.63001.64001.61021,219,800
Mar 11, 20251.64001.65001.62001.64001.61021,508,700
Mar 10, 20251.64001.65001.63001.65001.6200941,700
Mar 7, 20251.63001.64001.63001.64001.61021,028,700
Mar 6, 20251.64001.64001.63001.63001.60041,120,800
Mar 5, 20251.65001.65001.63001.64001.61021,493,200
Mar 4, 20251.64001.65001.64001.64001.6102959,500
Mar 3, 20251.64001.65001.64001.64001.6102811,100
Feb 28, 20251.65001.65001.63001.64001.61022,398,700
Feb 27, 20251.64001.65001.63001.65001.62001,933,100
Feb 26, 20251.63001.64001.63001.63001.6004943,400
Feb 25, 20251.64001.65001.63001.63001.60042,515,800
Feb 24, 20251.64001.66001.63001.65001.62002,760,200
Feb 21, 20251.65001.65001.63001.64001.61021,781,700
Feb 20, 20251.65001.66001.64001.65001.6200978,600
Feb 19, 20251.66001.66001.64001.65001.62003,125,700
Feb 18, 20251.64001.66001.64001.66001.62983,592,500
Feb 17, 20251.64001.65001.63001.64001.6102828,400
Feb 14, 20251.63001.64001.62001.64001.61022,836,300
Feb 13, 20251.63001.64001.62001.63001.60041,477,600
Feb 12, 20251.63001.64001.63001.64001.6102799,900
Feb 11, 20251.64001.64001.62001.63001.60043,042,100
Feb 10, 20251.64001.64001.63001.64001.6102764,200
Feb 7, 20251.64001.65001.63001.64001.6102962,100
Feb 6, 20251.64001.65001.63001.65001.62001,054,000
Feb 5, 20251.65001.65001.63001.65001.6200650,200
Feb 4, 20251.64001.65001.64001.65001.6200542,000
Feb 3, 20251.63001.65001.62001.64001.61021,133,500
Jan 31, 20251.63001.65001.63001.63001.60041,265,000
Jan 28, 20251.65001.65001.63001.63001.6004740,200
Jan 27, 20251.63001.65001.63001.64001.6102938,700
Jan 24, 20251.63001.63001.62001.63001.6004676,400
Jan 23, 20251.63001.64001.62001.63001.60041,094,100
Jan 22, 20251.62001.64001.62001.63001.60041,029,300
Jan 21, 20251.63001.63001.61001.62001.5905574,700
Jan 20, 20251.62001.63001.61001.63001.60041,045,600
Jan 17, 20251.63001.63001.61001.62001.59051,450,200
Jan 16, 20251.63001.64001.62001.63001.6004983,800
Jan 15, 20251.62001.63001.61001.62001.59052,019,600
Jan 14, 20251.63001.63001.61001.62001.59051,709,500
Jan 13, 20251.63001.64001.62001.62001.59051,254,800
Jan 10, 20251.64001.64001.62001.64001.61021,183,300
Jan 9, 20251.63001.64001.63001.64001.61021,047,300
Jan 8, 20251.65001.65001.63001.64001.61021,301,700
Jan 7, 20251.65001.66001.64001.66001.62981,031,000
Jan 6, 20251.65001.66001.65001.65001.6200507,800
Jan 3, 20251.63001.66001.63001.65001.62001,702,800
Jan 2, 20251.64001.65001.62001.63001.60041,088,900
Dec 31, 20241.64001.64001.63001.64001.6102158,400
Dec 30, 20241.65001.65001.63001.65001.6200569,200
Dec 27, 20241.64001.65001.64001.65001.6200712,100
Dec 26, 20241.63001.64001.62001.64001.6102611,300
Dec 24, 20241.62001.63001.62001.63001.6004257,600
Dec 23, 20241.63001.63001.62001.63001.6004491,300
Dec 20, 20241.62001.63001.62001.63001.6004906,300
Dec 19, 20241.62001.63001.61001.63001.60041,757,200
Dec 18, 20241.63001.63001.62001.63001.6004738,500
Dec 17, 20241.63001.64001.62001.62001.5905941,400
Dec 16, 20241.64001.64001.62001.63001.60042,069,100
Dec 13, 20241.63001.64001.62001.64001.6102590,300
Dec 12, 20241.64001.66001.62001.63001.60041,900,000
Dec 11, 20241.64001.64001.63001.63001.6004454,600
Dec 10, 20241.65001.65001.63001.64001.6102682,500
Dec 9, 20241.64001.65001.64001.65001.6200798,900
Dec 6, 20241.65001.66001.63001.64001.61021,781,200
Dec 5, 20241.66001.66001.64001.65001.62003,508,300
Dec 4, 20241.67001.68001.65001.66001.62983,347,500
Dec 3, 20241.65001.68001.65001.67001.63963,673,500
Dec 2, 20241.65001.66001.64001.65001.62001,678,500
Nov 29, 20241.62001.66001.62001.65001.62001,708,800
Nov 28, 20241.64001.64001.62001.62001.5905778,200
Nov 27, 20241.64001.65001.63001.64001.6102485,900
Nov 26, 20241.65001.65001.63001.64001.6102641,400
Nov 25, 20241.65001.66001.63001.65001.62001,644,900
Nov 22, 20241.65001.65001.64001.65001.6200651,700
Nov 21, 20241.66001.66001.64001.65001.62001,458,700
Nov 20, 20241.65001.68001.65001.66001.62983,511,200
Nov 19, 20241.64001.65001.63001.64001.61021,422,600
Nov 18, 20241.63001.64001.63001.64001.61021,225,700
Nov 15, 20241.65001.65001.62001.63001.60042,404,400
Nov 14, 20241.65001.65001.64001.65001.62001,743,200
Nov 13, 20241.65001.65001.64001.65001.62001,182,800
Nov 12, 20241.64001.65001.63001.65001.62002,556,300
Nov 11, 20241.64001.64001.63001.64001.61021,607,100
Nov 8, 20241.64001.65001.62001.65001.62002,371,100
Nov 7, 20241.63001.65001.62001.64001.61024,037,300
Nov 6, 20241.63001.64001.62001.63001.60044,031,600
Nov 5, 20241.61001.63001.61001.63001.60043,716,800
Nov 4, 20241.60001.61001.59001.61001.58072,407,900
Nov 1, 20241.58001.60001.58001.60001.57091,987,700
Oct 30, 20241.59001.60001.58001.59001.56111,444,900
Oct 29, 20241.57001.58001.55001.58001.55131,700,300
Oct 28, 20241.58001.59001.56001.57001.54152,138,800
Oct 25, 20241.58001.59001.57001.58001.55131,415,800
Oct 24, 20241.57001.59001.56001.57001.54152,976,900
Oct 23, 20241.57001.58001.56001.57001.54152,865,100
Oct 22, 20241.59001.59001.57001.58001.55131,423,400
Oct 21, 20241.59001.59001.58001.59001.5611705,600
Oct 18, 20241.58001.59001.58001.59001.5611723,000
Oct 17, 20241.59001.60001.58001.59001.56112,726,800
Oct 16, 20241.58001.59001.57001.59001.56111,678,400
Oct 15, 20241.59001.59001.58001.58001.55131,500,300
Oct 14, 20241.58001.59001.57001.59001.56111,925,400
Oct 11, 20241.56001.58001.56001.58001.55133,753,800
Oct 10, 20241.55001.56001.54001.56001.53161,854,200
Oct 9, 20241.55001.56001.54001.55001.52182,456,900
Oct 8, 20241.54001.56001.54001.55001.52182,058,600
Oct 7, 20241.55001.56001.54001.54001.51202,639,400
Oct 4, 20241.54001.55001.53001.54001.51201,224,000
Oct 3, 20241.55001.55001.53001.54001.51201,656,000
Oct 2, 20241.54001.55001.54001.55001.52182,499,600
Oct 1, 20241.53001.55001.53001.54001.51203,619,200
Sep 30, 20241.51001.54001.51001.53001.50224,559,200
Sep 27, 20241.51001.52001.50001.50001.47271,511,000
Sep 26, 20241.50001.52001.50001.51001.48251,585,000
Sep 25, 20241.50001.51001.50001.50001.4727505,300
Sep 24, 20241.51001.51001.50001.50001.47272,264,300
Sep 23, 20241.50001.51001.50001.50001.4727468,200
Sep 20, 20241.50001.51001.50001.51001.48251,042,200
Sep 19, 20241.51001.51001.50001.50001.4727564,000
Sep 18, 20241.51001.51001.50001.50001.4727690,000
Sep 17, 20241.51001.51001.50001.51001.4825531,700
Sep 16, 20241.50001.51001.50001.51001.4825465,400
Sep 13, 20241.51001.51001.49001.50001.4727951,500
Sep 12, 20241.50001.51001.49001.50001.47271,184,900
Sep 11, 20241.50001.51001.49001.50001.4727751,200
Sep 10, 20241.50001.51001.50001.50001.4727592,400
Sep 9, 20241.50001.51001.50001.50001.47271,069,400
Sep 6, 20241.50001.51001.49001.50001.47271,380,400
Sep 5, 20241.50001.51001.49001.49001.46292,293,000
Sep 4, 20241.51001.51001.49001.50001.47271,149,900
Sep 3, 20241.51001.52001.50001.51001.48251,260,100
Sep 2, 20241.51001.52001.50001.51001.48251,081,500
Aug 30, 20241.51001.51001.50001.51001.48252,863,000
Aug 29, 20241.50001.51001.50001.51001.4825858,000
Aug 28, 20241.50001.51001.50001.50001.47271,132,100
Aug 27, 20241.50001.51001.50001.50001.4727857,700
Aug 26, 20241.51001.52001.50001.50001.47271,463,900
Aug 23, 20241.51001.52001.51001.51001.4825695,100
Aug 22, 20241.52001.52001.50001.52001.49241,526,200
Aug 21, 20241.52001.53001.51001.52001.49241,242,900
Aug 20, 20241.52001.53001.51001.53001.5022859,500
Aug 19, 20241.52001.52001.50001.52001.49241,061,800
Aug 16, 20241.52001.52001.50001.52001.49241,874,200
Aug 15, 2024 0.032 Dividend
Aug 15, 20241.52001.52001.51001.52001.4924781,300
Aug 14, 20241.55001.56001.54001.55001.49042,281,900
Aug 13, 20241.55001.56001.54001.55001.49042,901,300
Aug 12, 20241.54001.55001.54001.55001.49042,706,500
Aug 8, 20241.53001.55001.53001.54001.48083,112,800
Aug 7, 20241.54001.54001.52001.53001.47123,823,000
Aug 6, 20241.52001.54001.50001.54001.48086,565,400
Aug 5, 20241.52001.52001.50001.52001.46164,286,600
Aug 2, 20241.53001.54001.53001.53001.47121,120,800
Aug 1, 20241.54001.54001.53001.53001.47121,916,400
Jul 31, 20241.54001.54001.52001.54001.48082,222,200
Jul 30, 20241.51001.54001.51001.54001.48085,295,500
Jul 29, 20241.51001.51001.49001.50001.4423803,000
Jul 26, 20241.50001.51001.49001.50001.44231,793,200
Jul 25, 20241.49001.50001.48001.50001.44232,638,500
Jul 24, 20241.49001.50001.48001.50001.44231,436,600
Jul 23, 20241.49001.49001.48001.49001.43272,735,400
Jul 22, 20241.48001.50001.48001.49001.43272,616,400
Jul 19, 20241.49001.49001.47001.47001.41351,975,200
Jul 18, 20241.48001.49001.48001.49001.43272,179,800
Jul 17, 20241.48001.50001.48001.49001.43272,125,200
Jul 16, 20241.49001.50001.48001.48001.4231967,900
Jul 15, 20241.49001.50001.48001.49001.43271,153,900
Jul 12, 20241.49001.50001.48001.49001.43272,184,200
Jul 11, 20241.49001.49001.48001.48001.42311,009,300
Jul 10, 20241.49001.49001.48001.49001.4327574,700
Jul 9, 20241.50001.50001.47001.49001.43272,210,900
Jul 8, 20241.49001.50001.48001.49001.43271,433,200
Jul 5, 20241.48001.50001.47001.49001.43273,130,600
Jul 4, 20241.48001.48001.47001.48001.42311,627,800
Jul 3, 20241.48001.49001.47001.48001.42312,300,700
Jul 2, 20241.49001.49001.48001.48001.42312,616,800
Jul 1, 20241.49001.49001.48001.49001.43271,653,000
Jun 28, 20241.49001.50001.49001.49001.43271,474,500
Jun 27, 20241.50001.50001.49001.49001.4327726,100
Jun 26, 20241.50001.51001.49001.50001.44231,539,200
Jun 25, 20241.49001.50001.49001.50001.4423420,900
Jun 24, 20241.49001.50001.49001.49001.4327688,200
Jun 21, 20241.50001.51001.49001.49001.43272,947,400
Jun 20, 20241.50001.51001.50001.50001.4423351,600
Jun 19, 20241.51001.51001.50001.50001.4423487,400
Jun 18, 20241.52001.52001.50001.50001.4423532,800
Jun 14, 20241.52001.52001.50001.51001.4519818,500
Jun 13, 20241.51001.52001.51001.51001.4519220,400
Jun 12, 20241.52001.52001.50001.51001.4519343,000
Jun 11, 20241.51001.52001.50001.51001.45191,065,900
Jun 10, 20241.52001.53001.51001.51001.4519620,500
Jun 7, 20241.52001.53001.52001.52001.4616383,900
Jun 6, 20241.52001.53001.51001.52001.46161,339,000
Jun 5, 20241.51001.53001.51001.53001.47121,720,500
Jun 4, 20241.50001.52001.50001.51001.45192,400,900
Jun 3, 20241.50001.51001.49001.50001.4423446,400
May 31, 20241.51001.51001.49001.49001.43272,324,600
May 30, 20241.50001.51001.50001.51001.4519631,500
May 29, 20241.51001.51001.50001.50001.4423715,800
May 28, 20241.52001.52001.51001.51001.4519691,000
May 27, 20241.51001.52001.50001.52001.46161,237,900
May 24, 20241.49001.51001.49001.50001.44231,135,700
May 23, 20241.49001.50001.49001.49001.4327953,300
May 21, 20241.50001.50001.48001.49001.43272,931,900
May 20, 20241.50001.51001.49001.50001.44232,295,500
May 17, 20241.51001.51001.50001.50001.4423965,400
May 16, 20241.51001.52001.50001.50001.4423693,700

Related Tickers

D01.SI DFI Retail Group Holdings Limited
2.7300
0.00%
 
COL.AX Coles Group Limited
21.44
+0.47%
 
TSCO.L Tesco PLC
367.00
+0.91%
 
OCDO.L Ocado Group plc
271.70
+0.11%
 
TNP-R.BK Thanapiriya Public Company Limited
2.6600
-0.75%
 
2742.T Halows Co.,Ltd.
4,670.00
+1.08%
 
8255.T Axial Retailing Inc.
1,077.00
+1.03%
 
9974.T Belc CO., LTD.
7,210.00
-0.83%
 
RAL.PA Rallye SA
0.0441
0.00%
 
DFA1.SG DFI Retail Group Holdings Ltd
2.4000
-0.83%