SES - Delayed Quote SGD

Sunrise Shares Holdings Ltd. (581.SI)

Compare
0.0250 0.0000 (0.00%)
At close: November 5 at 11:20 AM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200
Nov 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Nov 1, 2024 0.0220 0.0280 0.0220 0.0260 0.0260 282,300
Oct 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 29, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 7,000
Oct 28, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 25, 2024 0.0230 0.0270 0.0230 0.0270 0.0270 3,444,900
Oct 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 23, 2024 0.0230 0.0260 0.0220 0.0250 0.0250 1,716,300
Oct 22, 2024 0.0230 0.0240 0.0200 0.0240 0.0240 100,100
Oct 21, 2024 0.0220 0.0250 0.0210 0.0240 0.0240 1,304,500
Oct 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 134,700
Oct 17, 2024 0.0230 0.0260 0.0230 0.0250 0.0250 679,800
Oct 16, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 15, 2024 0.0240 0.0280 0.0240 0.0260 0.0260 4,097,100
Oct 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 50,000
Oct 11, 2024 0.0310 0.0310 0.0290 0.0290 0.0290 450,200
Oct 10, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 50,000
Oct 9, 2024 0.0330 0.0350 0.0320 0.0350 0.0350 680,400
Oct 8, 2024 0.0340 0.0360 0.0300 0.0350 0.0350 1,004,200
Oct 7, 2024 0.0270 0.0520 0.0270 0.0300 0.0300 470,300
Oct 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 50,100
Oct 3, 2024 0.0240 0.0270 0.0230 0.0230 0.0230 557,000
Oct 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 1, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 30, 2024 0.0240 0.0260 0.0230 0.0260 0.0260 531,700
Sep 27, 2024 0.0280 0.0280 0.0230 0.0230 0.0230 10,000
Sep 26, 2024 0.0250 0.0350 0.0250 0.0280 0.0280 1,129,400
Sep 25, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 210,000
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Sep 17, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 16, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 13, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 10, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 9, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 6, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 5, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 4, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 3, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 2, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 30, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 200
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Aug 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 10,100
Aug 21, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 20, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 19, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 16, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 14, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 12, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 100
Aug 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 600
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 100,100
Jul 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 31, 2024 0.0180 0.0350 0.0180 0.0350 0.0350 40,000
May 30, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
May 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 16, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 20,000
May 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 14, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 13, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 10, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
May 8, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 50,100
May 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100
May 6, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 3, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 30, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 1,100
Apr 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100
Apr 26, 2024 0.0280 0.0280 0.0190 0.0190 0.0190 138,200
Apr 25, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 60,000
Apr 24, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 23, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
Apr 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 63,000
Apr 17, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 262,100
Apr 16, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 200,100
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0170 0.0200 0.0170 0.0200 0.0200 77,100
Apr 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 61,700
Apr 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 1, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 50,000
Mar 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 5,000
Mar 21, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 900
Mar 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 48,000
Mar 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 49,000
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 8, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 49,000
Mar 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 90,900
Mar 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 5, 2024 0.0180 0.0300 0.0170 0.0190 0.0190 1,439,400
Mar 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 1, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 28, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 27, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 23, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 21, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 20, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 19, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 16, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 14, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 7, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 6, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 1, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 31, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 2,200
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 18, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 17, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 16, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 15, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 800
Jan 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 10, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 9, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 8, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 5, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 4, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 3, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 2, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 29, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 28, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 27, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 26, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 22, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 21, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 20, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 19, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 18, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 15, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 14, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 13, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 12, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 11, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 8, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 7, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 6, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 5, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 4, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 1, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 2,500
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 17, 2023 0.0360 0.0360 0.0350 0.0350 0.0350 29,400
Nov 16, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 15, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 14, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 10, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 9, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 8, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 100
Nov 7, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 6, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 100