SES - Delayed Quote SGD

Oversea-Chinese Banking Corporation Limited (O39.SI)

Compare
15.11 -0.06 (-0.40%)
At close: 5:09 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 15.11 15.13 15.05 15.11 15.11 5,924,600
Nov 4, 2024 15.24 15.27 15.16 15.17 15.17 2,356,700
Nov 1, 2024 15.15 15.23 15.06 15.18 15.18 5,837,800
Oct 30, 2024 15.31 15.43 15.17 15.19 15.19 5,018,900
Oct 29, 2024 15.28 15.43 15.22 15.43 15.43 6,485,700
Oct 28, 2024 15.35 15.38 15.27 15.27 15.27 3,225,400
Oct 25, 2024 15.34 15.43 15.26 15.32 15.32 4,950,200
Oct 24, 2024 15.42 15.52 15.33 15.40 15.40 5,210,900
Oct 23, 2024 15.21 15.39 15.21 15.37 15.37 3,669,255
Oct 22, 2024 15.24 15.40 15.18 15.18 15.18 4,292,400
Oct 21, 2024 15.40 15.46 15.26 15.28 15.28 3,508,700
Oct 18, 2024 15.29 15.45 15.26 15.40 15.40 7,589,600
Oct 17, 2024 15.18 15.29 15.14 15.26 15.26 5,183,400
Oct 16, 2024 15.22 15.28 15.10 15.10 15.10 5,658,100
Oct 15, 2024 15.23 15.33 15.09 15.14 15.14 4,794,800
Oct 14, 2024 15.11 15.22 15.04 15.20 15.20 4,414,500
Oct 11, 2024 15.08 15.13 14.97 14.97 14.97 4,080,500
Oct 10, 2024 15.14 15.23 14.98 15.01 15.01 5,574,079
Oct 9, 2024 15.08 15.14 14.98 15.06 15.06 4,020,000
Oct 8, 2024 15.05 15.15 14.86 14.88 14.88 4,541,400
Oct 7, 2024 14.95 15.11 14.88 14.95 14.95 5,034,500
Oct 4, 2024 14.90 14.93 14.83 14.89 14.89 3,936,200
Oct 3, 2024 14.97 15.03 14.91 14.92 14.92 4,490,100
Oct 2, 2024 14.95 15.07 14.90 14.97 14.97 5,125,500
Oct 1, 2024 15.09 15.15 14.95 14.96 14.96 4,113,900
Sep 30, 2024 15.13 15.19 15.06 15.10 15.10 6,467,700
Sep 27, 2024 15.21 15.26 15.06 15.11 15.11 6,613,400
Sep 26, 2024 15.17 15.35 15.12 15.23 15.23 6,529,500
Sep 25, 2024 15.51 15.51 15.20 15.27 15.27 6,422,800
Sep 24, 2024 15.68 15.69 15.49 15.50 15.50 7,661,400
Sep 23, 2024 15.47 15.69 15.41 15.64 15.64 5,854,500
Sep 20, 2024 15.45 15.47 15.36 15.47 15.47 7,177,200
Sep 19, 2024 15.25 15.50 15.25 15.46 15.46 5,540,600
Sep 18, 2024 15.24 15.35 15.21 15.34 15.34 5,615,100
Sep 17, 2024 15.25 15.28 15.18 15.28 15.28 5,930,100
Sep 16, 2024 15.28 15.28 15.15 15.23 15.23 3,095,200
Sep 13, 2024 15.25 15.34 15.19 15.28 15.28 8,748,900
Sep 12, 2024 15.25 15.32 15.13 15.25 15.25 9,004,100
Sep 11, 2024 15.07 15.20 15.06 15.18 15.18 7,904,200
Sep 10, 2024 15.06 15.25 14.98 15.15 15.15 9,999,300
Sep 9, 2024 14.50 15.04 14.49 15.00 15.00 12,589,700
Sep 6, 2024 14.53 14.68 14.52 14.63 14.63 4,543,500
Sep 5, 2024 14.65 14.70 14.50 14.63 14.63 5,583,100
Sep 4, 2024 14.33 14.57 14.33 14.54 14.54 7,459,100
Sep 3, 2024 14.68 14.80 14.67 14.77 14.77 3,833,700
Sep 2, 2024 14.53 14.70 14.53 14.66 14.66 3,698,537
Aug 30, 2024 14.40 14.61 14.40 14.55 14.55 7,628,300
Aug 29, 2024 14.36 14.47 14.34 14.43 14.43 3,212,600
Aug 28, 2024 14.48 14.48 14.36 14.40 14.40 2,826,500
Aug 27, 2024 14.43 14.50 14.38 14.47 14.47 3,916,600
Aug 26, 2024 14.40 14.48 14.33 14.43 14.43 3,654,700
Aug 23, 2024 14.30 14.43 14.26 14.38 14.38 4,314,400
Aug 22, 2024 14.38 14.39 14.22 14.27 14.27 3,856,800
Aug 21, 2024 14.35 14.39 14.27 14.34 14.34 2,980,200
Aug 20, 2024 14.34 14.44 14.25 14.38 14.38 4,698,300
Aug 19, 2024 14.34 14.44 14.20 14.28 14.28 5,835,600
Aug 16, 2024 14.11 14.35 14.11 14.31 14.31 8,774,100
Aug 15, 2024 13.98 14.13 13.97 14.02 14.02 6,293,300
Aug 14, 2024 13.90 13.96 13.86 13.95 13.95 5,838,400
Aug 13, 2024 13.84 13.89 13.81 13.83 13.83 6,319,300
Aug 12, 2024 0.44 Dividend
Aug 12, 2024 13.98 14.01 13.75 13.83 13.83 7,840,800
Aug 8, 2024 14.05 14.26 14.03 14.23 13.79 9,100,413
Aug 7, 2024 13.93 14.16 13.92 14.07 13.63 10,334,700
Aug 6, 2024 14.15 14.26 13.84 13.84 13.41 13,048,900
Aug 5, 2024 14.60 14.60 13.90 14.02 13.59 20,395,600
Aug 2, 2024 14.75 14.89 14.67 14.80 14.34 8,122,900
Aug 1, 2024 14.94 14.97 14.81 14.82 14.36 5,138,100
Jul 31, 2024 14.87 14.94 14.81 14.85 14.39 4,178,182
Jul 30, 2024 14.75 14.84 14.74 14.80 14.34 6,765,200
Jul 29, 2024 14.81 14.95 14.76 14.77 14.31 4,749,700
Jul 26, 2024 14.92 14.92 14.71 14.77 14.31 6,097,400
Jul 25, 2024 14.98 15.00 14.86 14.89 14.43 7,059,700
Jul 24, 2024 15.16 15.19 15.07 15.11 14.64 4,238,500
Jul 23, 2024 15.10 15.18 15.07 15.16 14.69 5,116,800
Jul 22, 2024 14.95 15.08 14.93 15.05 14.58 6,308,600
Jul 19, 2024 15.03 15.05 14.90 14.97 14.51 7,071,100
Jul 18, 2024 15.12 15.17 15.07 15.12 14.65 3,378,600
Jul 17, 2024 15.06 15.22 15.03 15.22 14.75 4,345,300
Jul 16, 2024 15.26 15.26 15.02 15.14 14.67 6,863,600
Jul 15, 2024 15.30 15.38 15.23 15.33 14.86 3,085,100
Jul 12, 2024 15.30 15.35 15.22 15.28 14.81 6,596,500
Jul 11, 2024 15.25 15.35 15.20 15.20 14.73 3,480,400
Jul 10, 2024 15.11 15.23 15.10 15.23 14.76 5,202,500
Jul 9, 2024 15.06 15.21 15.05 15.15 14.68 4,387,200
Jul 8, 2024 14.98 15.06 14.90 15.05 14.58 5,149,100
Jul 5, 2024 15.12 15.14 14.96 15.00 14.54 3,238,800
Jul 4, 2024 15.02 15.15 15.01 15.15 14.68 5,994,700
Jul 3, 2024 14.95 15.07 14.86 14.98 14.52 8,568,800
Jul 2, 2024 14.47 14.80 14.47 14.80 14.34 9,553,100
Jul 1, 2024 14.49 14.52 14.45 14.50 14.05 4,420,200
Jun 28, 2024 14.42 14.52 14.40 14.43 13.98 5,062,300
Jun 27, 2024 14.25 14.51 14.25 14.51 14.06 6,007,300
Jun 26, 2024 14.38 14.42 14.31 14.40 13.95 3,531,600
Jun 25, 2024 14.26 14.42 14.25 14.41 13.96 6,795,800
Jun 24, 2024 14.13 14.33 14.11 14.31 13.87 3,454,100
Jun 21, 2024 14.16 14.23 14.15 14.16 13.72 5,432,734
Jun 20, 2024 14.13 14.21 14.10 14.19 13.75 2,584,000
Jun 19, 2024 14.30 14.35 14.16 14.16 13.72 4,680,300
Jun 18, 2024 14.20 14.29 14.18 14.20 13.76 3,420,300
Jun 14, 2024 14.24 14.29 14.14 14.14 13.70 3,923,900
Jun 13, 2024 14.40 14.40 14.23 14.30 13.86 2,831,500
Jun 12, 2024 14.28 14.35 14.20 14.23 13.79 4,552,300
Jun 11, 2024 14.23 14.27 14.13 14.19 13.75 4,496,300
Jun 10, 2024 14.22 14.38 14.22 14.23 13.79 3,789,600
Jun 7, 2024 14.31 14.35 14.23 14.27 13.83 3,936,500
Jun 6, 2024 14.37 14.42 14.29 14.30 13.86 4,451,500
Jun 5, 2024 14.39 14.40 14.28 14.28 13.84 5,101,900
Jun 4, 2024 14.45 14.46 14.38 14.39 13.95 4,377,800
Jun 3, 2024 14.51 14.58 14.47 14.55 14.10 4,249,300
May 31, 2024 14.45 14.51 14.42 14.51 14.06 14,795,100
May 30, 2024 14.30 14.39 14.30 14.39 13.95 3,726,300
May 29, 2024 14.44 14.46 14.37 14.39 13.95 4,942,000
May 28, 2024 14.48 14.51 14.44 14.50 14.05 5,054,600
May 27, 2024 14.48 14.51 14.42 14.44 13.99 2,857,400
May 24, 2024 14.37 14.48 14.36 14.45 14.00 3,114,200
May 23, 2024 14.34 14.49 14.31 14.49 14.04 5,153,100
May 21, 2024 14.38 14.41 14.30 14.38 13.94 3,162,800
May 20, 2024 14.38 14.44 14.36 14.41 13.96 3,110,200
May 17, 2024 14.38 14.44 14.26 14.44 13.99 5,303,400
May 16, 2024 14.36 14.45 14.26 14.30 13.86 6,034,900
May 15, 2024 14.45 14.45 14.33 14.35 13.91 6,802,600
May 14, 2024 14.33 14.40 14.29 14.40 13.95 6,604,000
May 13, 2024 14.16 14.28 14.08 14.28 13.84 6,658,700
May 10, 2024 14.03 14.22 14.03 14.12 13.68 9,046,900
May 9, 2024 13.73 13.95 13.73 13.91 13.48 6,105,600
May 8, 2024 0.42 Dividend
May 8, 2024 13.87 13.89 13.67 13.75 13.32 7,330,700
May 7, 2024 14.28 14.33 14.22 14.26 13.41 5,641,500
May 6, 2024 14.29 14.32 14.24 14.27 13.42 4,050,200
May 3, 2024 14.36 14.38 14.26 14.28 13.43 4,021,500
May 2, 2024 14.36 14.55 14.28 14.34 13.49 5,624,100
Apr 30, 2024 14.18 14.29 14.13 14.25 13.40 5,173,400
Apr 29, 2024 14.27 14.27 14.10 14.21 13.37 7,639,500
Apr 26, 2024 14.31 14.45 14.20 14.27 13.42 7,832,100
Apr 25, 2024 14.15 14.33 14.04 14.33 13.48 8,102,000
Apr 24, 2024 14.20 14.21 14.11 14.15 13.31 8,240,700
Apr 23, 2024 13.96 14.10 13.92 14.02 13.19 10,148,900
Apr 22, 2024 13.76 13.91 13.71 13.83 13.01 5,295,900
Apr 19, 2024 13.67 13.75 13.57 13.69 12.88 4,985,400
Apr 18, 2024 13.66 13.82 13.62 13.71 12.89 6,342,600
Apr 17, 2024 13.52 13.63 13.47 13.57 12.76 4,966,700
Apr 16, 2024 13.58 13.64 13.50 13.51 12.71 7,522,900
Apr 15, 2024 13.65 13.75 13.61 13.71 12.89 5,688,000
Apr 12, 2024 13.89 13.89 13.73 13.77 12.95 4,622,600
Apr 11, 2024 13.63 13.88 13.63 13.86 13.04 6,201,600
Apr 9, 2024 13.84 13.85 13.75 13.81 12.99 4,032,600
Apr 8, 2024 13.73 13.77 13.70 13.73 12.91 2,931,300
Apr 5, 2024 13.75 13.75 13.61 13.74 12.92 2,971,300
Apr 4, 2024 13.78 13.85 13.71 13.76 12.94 4,460,400
Apr 3, 2024 13.64 13.68 13.57 13.60 12.79 3,521,500
Apr 2, 2024 13.55 13.68 13.53 13.64 12.83 4,653,100
Apr 1, 2024 13.57 13.65 13.52 13.56 12.75 3,515,200
Mar 28, 2024 13.66 13.75 13.49 13.49 12.69 8,055,300
Mar 27, 2024 13.78 13.84 13.70 13.74 12.92 8,394,200
Mar 26, 2024 13.61 13.78 13.60 13.70 12.89 7,461,800
Mar 25, 2024 13.54 13.64 13.53 13.58 12.77 4,824,600
Mar 22, 2024 13.64 13.65 13.52 13.60 12.79 4,913,300
Mar 21, 2024 13.48 13.69 13.47 13.64 12.83 10,582,800
Mar 20, 2024 13.42 13.43 13.38 13.42 12.62 3,808,100
Mar 19, 2024 13.36 13.41 13.32 13.37 12.57 3,842,000
Mar 18, 2024 13.30 13.37 13.27 13.36 12.57 2,412,474
Mar 15, 2024 13.18 13.38 13.17 13.32 12.53 11,912,800
Mar 14, 2024 13.28 13.39 13.23 13.34 12.55 6,708,000
Mar 13, 2024 13.18 13.25 13.12 13.23 12.44 4,265,000
Mar 12, 2024 13.13 13.23 13.06 13.09 12.31 6,679,700
Mar 11, 2024 13.20 13.27 13.12 13.16 12.38 4,329,200
Mar 8, 2024 13.06 13.19 13.06 13.18 12.40 4,125,100
Mar 7, 2024 13.20 13.23 13.00 13.08 12.30 6,034,000
Mar 6, 2024 13.05 13.28 13.01 13.19 12.41 8,414,300
Mar 5, 2024 13.02 13.06 12.95 13.00 12.23 5,363,100
Mar 4, 2024 12.98 13.05 12.94 13.00 12.23 3,424,900
Mar 1, 2024 13.00 13.09 12.93 12.99 12.22 6,165,405
Feb 29, 2024 12.98 13.02 12.93 12.98 12.21 12,706,400
Feb 28, 2024 13.06 13.14 12.90 13.01 12.24 14,330,100
Feb 27, 2024 13.33 13.34 13.16 13.31 12.52 4,428,000
Feb 26, 2024 13.37 13.37 13.22 13.33 12.54 4,027,700
Feb 23, 2024 13.40 13.40 13.26 13.37 12.57 5,152,500
Feb 22, 2024 13.44 13.45 13.33 13.45 12.65 6,302,000
Feb 21, 2024 13.35 13.45 13.33 13.38 12.58 4,652,800
Feb 20, 2024 13.35 13.45 13.31 13.45 12.65 4,623,300
Feb 19, 2024 13.25 13.39 13.21 13.33 12.54 5,173,100
Feb 16, 2024 13.15 13.26 13.14 13.26 12.47 7,085,700
Feb 15, 2024 12.95 13.13 12.95 13.12 12.34 7,866,200
Feb 14, 2024 12.75 12.95 12.71 12.95 12.18 7,388,400
Feb 13, 2024 12.95 12.97 12.85 12.95 12.18 4,168,700
Feb 9, 2024 12.89 12.95 12.83 12.95 12.18 3,266,400
Feb 8, 2024 13.00 13.00 12.90 12.98 12.21 4,307,900
Feb 7, 2024 12.84 13.00 12.84 12.97 12.20 5,689,200
Feb 6, 2024 12.83 12.83 12.76 12.78 12.02 4,843,200
Feb 5, 2024 12.83 12.85 12.73 12.81 12.05 8,259,000
Feb 2, 2024 12.92 13.06 12.92 13.00 12.23 5,852,100
Feb 1, 2024 12.86 12.88 12.80 12.84 12.08 3,725,537
Jan 31, 2024 12.87 12.95 12.85 12.89 12.12 4,701,400
Jan 30, 2024 12.95 12.97 12.81 12.82 12.06 4,887,500
Jan 29, 2024 12.98 12.98 12.87 12.88 12.11 3,093,700
Jan 26, 2024 12.98 13.07 12.95 12.98 12.21 5,414,300
Jan 25, 2024 12.88 12.97 12.86 12.90 12.13 3,379,600
Jan 24, 2024 12.90 12.96 12.87 12.90 12.13 3,322,500
Jan 23, 2024 12.98 12.98 12.86 12.90 12.13 3,831,000
Jan 22, 2024 12.93 12.98 12.89 12.91 12.14 4,536,600
Jan 19, 2024 12.90 12.94 12.83 12.91 12.14 3,355,400
Jan 18, 2024 12.73 12.86 12.69 12.80 12.04 5,377,300
Jan 17, 2024 12.81 12.85 12.72 12.72 11.96 6,393,900
Jan 16, 2024 12.85 12.92 12.78 12.87 12.10 3,082,700
Jan 15, 2024 12.90 12.97 12.90 12.94 12.17 1,634,400
Jan 12, 2024 12.85 12.90 12.82 12.88 12.11 2,055,800
Jan 11, 2024 12.83 12.93 12.81 12.89 12.12 3,159,300
Jan 10, 2024 12.90 12.91 12.75 12.83 12.07 3,767,100
Jan 9, 2024 12.89 12.90 12.81 12.88 12.11 3,426,200
Jan 8, 2024 12.83 12.91 12.71 12.80 12.04 3,327,100
Jan 5, 2024 12.69 12.85 12.69 12.81 12.05 2,971,500
Jan 4, 2024 12.78 12.83 12.66 12.74 11.98 4,567,300
Jan 3, 2024 12.83 12.93 12.76 12.82 12.06 3,207,300
Jan 2, 2024 12.99 13.06 12.91 12.92 12.15 2,740,000
Dec 29, 2023 12.92 13.05 12.91 13.00 12.23 7,665,700
Dec 28, 2023 12.90 13.00 12.86 12.92 12.15 8,022,500
Dec 27, 2023 12.69 12.82 12.61 12.78 12.02 4,467,700
Dec 26, 2023 12.67 12.68 12.59 12.65 11.90 1,394,300
Dec 22, 2023 12.51 12.68 12.48 12.66 11.91 5,259,800
Dec 21, 2023 12.42 12.53 12.41 12.43 11.69 3,715,864
Dec 20, 2023 12.55 12.55 12.43 12.45 11.71 2,930,400
Dec 19, 2023 12.46 12.51 12.41 12.48 11.74 2,936,400
Dec 18, 2023 12.30 12.51 12.27 12.50 11.76 4,455,700
Dec 15, 2023 12.50 12.50 12.30 12.37 11.63 13,082,700
Dec 14, 2023 12.57 12.60 12.46 12.47 11.73 5,916,200
Dec 13, 2023 12.47 12.54 12.46 12.51 11.77 4,010,000
Dec 12, 2023 12.60 12.60 12.45 12.50 11.76 5,670,800
Dec 11, 2023 12.62 12.65 12.50 12.54 11.79 3,391,000
Dec 8, 2023 12.55 12.67 12.53 12.65 11.90 3,137,900
Dec 7, 2023 12.57 12.57 12.40 12.51 11.77 5,636,300
Dec 6, 2023 12.60 12.62 12.57 12.61 11.86 2,669,600
Dec 5, 2023 12.60 12.72 12.57 12.60 11.85 2,290,400
Dec 4, 2023 12.69 12.76 12.59 12.62 11.87 3,049,000
Dec 1, 2023 12.58 12.67 12.56 12.64 11.89 3,362,300
Nov 30, 2023 12.66 12.70 12.54 12.54 11.79 11,261,200
Nov 29, 2023 12.69 12.74 12.63 12.69 11.94 5,322,200
Nov 28, 2023 12.65 12.67 12.58 12.62 11.87 3,202,500
Nov 27, 2023 12.65 12.72 12.61 12.65 11.90 2,565,200
Nov 24, 2023 12.73 12.75 12.67 12.67 11.92 2,516,800
Nov 23, 2023 12.76 12.79 12.72 12.78 12.02 1,809,300
Nov 22, 2023 12.73 12.86 12.71 12.82 12.06 2,930,300
Nov 21, 2023 12.85 12.87 12.71 12.73 11.97 4,455,300
Nov 20, 2023 12.88 12.93 12.82 12.85 12.09 3,134,100
Nov 17, 2023 12.90 12.98 12.90 12.97 12.20 2,322,400
Nov 16, 2023 12.85 13.02 12.78 12.98 12.21 4,792,200
Nov 15, 2023 13.10 13.10 12.85 12.88 12.11 5,253,800
Nov 14, 2023 12.96 13.00 12.86 12.95 12.18 4,587,900
Nov 10, 2023 13.06 13.06 12.91 12.97 12.20 4,469,600
Nov 9, 2023 13.02 13.14 13.01 13.06 12.28 5,973,814
Nov 8, 2023 13.10 13.15 12.96 13.06 12.28 4,119,100
Nov 7, 2023 13.08 13.18 13.02 13.15 12.37 4,026,900
Nov 6, 2023 13.06 13.15 13.06 13.15 12.37 4,895,400

Related Tickers