SES - Delayed Quote SGD

Sim Leisure Group Ltd. (URR.SI)

Compare
0.9500 0.0000 (0.00%)
At close: October 18 at 9:11 AM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 28, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 22, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 21, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 18, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,200
Oct 17, 2024 0.9650 0.9800 0.9650 0.9800 0.9800 6,300
Oct 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 18,800
Oct 15, 2024 0.8550 0.9500 0.8550 0.9500 0.9500 2,400
Oct 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 11, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 5,600
Oct 10, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 8, 2024 0.9800 0.9800 0.9500 0.9500 0.9500 3,700
Oct 7, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 4, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 5,100
Oct 3, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 2,000
Oct 2, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 1, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 30, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 27, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 26, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 2,000
Sep 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 12,000
Sep 23, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 20, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 4,500
Sep 19, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 2,000
Sep 18, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 17, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 16, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 13, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 2,800
Sep 12, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 2,000
Sep 11, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 10, 2024 0.9600 0.9800 0.9600 0.9800 0.9800 900
Sep 9, 2024 0.9900 0.9900 0.9800 0.9800 0.9800 500
Sep 6, 2024 0.9800 0.9900 0.9800 0.9800 0.9800 3,500
Sep 5, 2024 0.9850 0.9900 0.9850 0.9900 0.9900 3,000
Sep 4, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 4,200
Sep 3, 2024 0.9850 0.9900 0.9850 0.9900 0.9900 10,000
Sep 2, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 5,600
Aug 30, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 2,200
Aug 29, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 300
Aug 28, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 27, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 10,500
Aug 26, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 23, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 21, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 5,000
Aug 20, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 16, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 6,100
Aug 15, 2024 0.9500 1.0000 0.9300 1.0000 1.0000 30,400
Aug 14, 2024 0.9900 0.9900 0.9400 0.9600 0.9600 7,900
Aug 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 10,000
Aug 12, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 8,000
Aug 8, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,000
Aug 7, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 6, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 5, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 5,500
Aug 2, 2024 1.0100 1.0200 1.0100 1.0200 1.0200 2,000
Aug 1, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 31, 2024 1.0200 1.0200 0.9800 1.0000 1.0000 11,000
Jul 30, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jul 29, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 20,100
Jul 26, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 25, 2024 1.0200 1.0200 0.9900 1.0000 1.0000 9,900
Jul 24, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 23, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 22, 2024 1.0200 1.0300 1.0200 1.0300 1.0300 21,300
Jul 19, 2024 1.0200 1.0300 1.0000 1.0200 1.0200 16,200
Jul 18, 2024 1.0200 1.0200 1.0100 1.0200 1.0200 2,200
Jul 17, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 1,000
Jul 16, 2024 0.9950 1.0000 0.9950 0.9950 0.9950 25,600
Jul 15, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 10,000
Jul 12, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 12,000
Jul 11, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 5,000
Jul 10, 2024 0.9950 1.0000 0.9950 1.0000 1.0000 10,500
Jul 9, 2024 0.9850 1.0000 0.9850 1.0000 1.0000 13,200
Jul 8, 2024 0.9900 0.9900 0.9850 0.9850 0.9850 11,000
Jul 5, 2024 0.9900 1.0000 0.9700 1.0000 1.0000 26,400
Jul 4, 2024 0.9600 0.9900 0.9600 0.9900 0.9900 13,100
Jul 3, 2024 0.9550 0.9600 0.9550 0.9550 0.9550 14,000
Jul 2, 2024 0.9400 0.9550 0.9400 0.9550 0.9550 7,100
Jul 1, 2024 0.9600 0.9600 0.9450 0.9450 0.9450 3,500
Jun 28, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 11,100
Jun 27, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 31,300
Jun 26, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 28,800
Jun 25, 2024 0.9550 0.9600 0.9500 0.9600 0.9600 62,800
Jun 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 21, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 34,800
Jun 20, 2024 0.9150 0.9200 0.9150 0.9200 0.9200 1,200
Jun 19, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 1,000
Jun 18, 2024 0.9300 0.9300 0.8700 0.8750 0.8750 2,200
Jun 14, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 2,700
Jun 13, 2024 0.8600 0.9000 0.8500 0.8500 0.8500 38,900
Jun 12, 2024 0.8100 0.8600 0.8100 0.8500 0.8500 88,400
Jun 11, 2024 0.8050 0.8100 0.8000 0.8000 0.8000 40,300
Jun 10, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 61,700
Jun 7, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 12,200
Jun 6, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 57,500
Jun 5, 2024 0.7350 0.7400 0.7200 0.7350 0.7350 22,300
Jun 4, 2024 0.7500 0.7500 0.7250 0.7350 0.7350 14,100
Jun 3, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
May 31, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 200
May 30, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 5,000
May 29, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 28, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 11,100
May 27, 2024 0.7200 0.7200 0.7150 0.7150 0.7150 300
May 24, 2024 0.7150 0.7200 0.7150 0.7150 0.7150 11,500
May 23, 2024 0.7100 0.7200 0.7100 0.7100 0.7100 35,800
May 21, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 20, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 19,400
May 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 5,000
May 16, 2024 0.7100 0.7100 0.7000 0.7050 0.7050 22,300
May 15, 2024 0.7100 0.7100 0.7050 0.7100 0.7100 5,400
May 14, 2024 0.7000 0.7050 0.7000 0.7050 0.7050 61,000
May 13, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 50,000
May 10, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 70,400
May 9, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
May 8, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 31,000
May 7, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 29,000
May 6, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 3,900
May 3, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 9,400
May 2, 2024 0.0085 Dividend
May 2, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 30, 2024 0.6400 0.6400 0.6400 0.6400 0.6315 -
Apr 29, 2024 0.6400 0.6400 0.6350 0.6400 0.6315 8,500
Apr 26, 2024 0.6050 0.6500 0.6050 0.6500 0.6413 11,500
Apr 25, 2024 0.5900 0.6050 0.5800 0.6050 0.5969 20,600
Apr 24, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 23, 2024 0.5900 0.6100 0.5900 0.6100 0.6019 600
Apr 22, 2024 0.5900 0.5950 0.5900 0.5950 0.5871 22,400
Apr 19, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 18, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 17, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 16, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 15, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 11, 2024 0.6100 0.6100 0.6100 0.6100 0.6019 -
Apr 9, 2024 0.6000 0.6100 0.6000 0.6100 0.6019 14,800
Apr 8, 2024 0.5850 0.6000 0.5850 0.6000 0.5920 16,500
Apr 5, 2024 0.5350 0.5850 0.5350 0.5850 0.5772 2,800
Apr 4, 2024 0.5900 0.5900 0.5900 0.5900 0.5821 1,200
Apr 3, 2024 0.5850 0.5900 0.5500 0.5500 0.5427 9,600
Apr 2, 2024 0.5400 0.5800 0.5400 0.5800 0.5723 5,500
Apr 1, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Mar 28, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 1,100
Mar 27, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Mar 26, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Mar 25, 2024 0.5950 0.6000 0.5950 0.6000 0.5920 1,000
Mar 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5427 1,100
Mar 21, 2024 0.6000 0.6000 0.5150 0.5900 0.5821 12,500
Mar 20, 2024 0.5600 0.5600 0.5600 0.5600 0.5525 -
Mar 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5525 1,300
Mar 18, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 1,200
Mar 14, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 1,000
Mar 13, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Mar 12, 2024 0.5950 0.6000 0.5950 0.6000 0.5920 1,000
Mar 11, 2024 0.5800 0.5950 0.5800 0.5950 0.5871 700
Mar 8, 2024 0.5700 0.5750 0.5700 0.5750 0.5673 2,000
Mar 7, 2024 0.5750 0.5750 0.5750 0.5750 0.5673 -
Mar 6, 2024 0.5750 0.5750 0.5750 0.5750 0.5673 1,000
Mar 5, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 -
Mar 4, 2024 0.6000 0.6000 0.5100 0.5800 0.5723 12,600
Mar 1, 2024 0.5350 0.5750 0.5100 0.5200 0.5131 10,500
Feb 29, 2024 0.5950 0.5950 0.5400 0.5850 0.5772 700
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 200
Feb 27, 2024 0.5300 0.5650 0.5050 0.5650 0.5575 14,000
Feb 26, 2024 0.5650 0.5650 0.5000 0.5650 0.5575 38,500
Feb 23, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Feb 22, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 -
Feb 21, 2024 0.6000 0.6000 0.6000 0.6000 0.5920 3,000
Feb 20, 2024 0.5800 0.6000 0.5800 0.6000 0.5920 9,800
Feb 19, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 200
Feb 16, 2024 0.5550 0.5550 0.5250 0.5400 0.5328 17,200
Feb 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 -
Feb 14, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 -
Feb 13, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 -
Feb 9, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 -
Feb 8, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 -
Feb 7, 2024 0.5600 0.5800 0.5600 0.5800 0.5723 2,000
Feb 6, 2024 0.5750 0.5750 0.5350 0.5350 0.5279 400
Feb 5, 2024 0.5800 0.5800 0.5800 0.5800 0.5723 20,000
Feb 2, 2024 0.5500 0.5550 0.5500 0.5550 0.5476 400
Feb 1, 2024 0.5400 0.5400 0.5400 0.5400 0.5328 200
Jan 31, 2024 0.5450 0.5450 0.5250 0.5350 0.5279 14,200
Jan 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5427 200
Jan 29, 2024 0.5550 0.5550 0.5450 0.5450 0.5377 1,200
Jan 26, 2024 0.5450 0.5450 0.5450 0.5450 0.5377 2,500
Jan 25, 2024 0.5350 0.5350 0.5350 0.5350 0.5279 200
Jan 24, 2024 0.5400 0.5400 0.5400 0.5400 0.5328 500
Jan 23, 2024 0.5350 0.5350 0.5250 0.5250 0.5180 5,000
Jan 22, 2024 0.5350 0.5350 0.5350 0.5350 0.5279 3,000
Jan 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5229 -
Jan 18, 2024 0.5450 0.5450 0.5300 0.5300 0.5229 27,700
Jan 17, 2024 0.5250 0.5350 0.5250 0.5350 0.5279 1,800
Jan 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5131 3,000
Jan 15, 2024 0.5300 0.5300 0.5300 0.5300 0.5229 -
Jan 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5229 10,000
Jan 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5229 -
Jan 10, 2024 0.5300 0.5300 0.5300 0.5300 0.5229 100
Jan 9, 2024 0.5300 0.5300 0.5300 0.5300 0.5229 2,200
Jan 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5131 1,000
Jan 5, 2024 0.4700 0.5150 0.4700 0.5150 0.5081 29,000
Jan 4, 2024 0.5150 0.5150 0.5150 0.5150 0.5081 1,000
Jan 3, 2024 0.5100 0.5100 0.5100 0.5100 0.5032 -
Jan 2, 2024 0.5100 0.5100 0.5100 0.5100 0.5032 -
Dec 29, 2023 0.5100 0.5100 0.5100 0.5100 0.5032 -
Dec 28, 2023 0.5100 0.5100 0.5100 0.5100 0.5032 193,900
Dec 27, 2023 0.5200 0.5300 0.5200 0.5200 0.5131 150,800
Dec 26, 2023 0.5150 0.5200 0.5150 0.5200 0.5131 123,000
Dec 22, 2023 0.5200 0.5200 0.5200 0.5200 0.5131 -
Dec 21, 2023 0.5200 0.5300 0.5200 0.5200 0.5131 142,000
Dec 20, 2023 0.5150 0.5200 0.5150 0.5200 0.5131 2,900
Dec 19, 2023 0.4950 0.4950 0.4950 0.4950 0.4884 2,700
Dec 18, 2023 0.5200 0.5200 0.5200 0.5200 0.5131 -
Dec 15, 2023 0.5200 0.5200 0.5100 0.5200 0.5131 2,300
Dec 14, 2023 0.4900 0.4900 0.4900 0.4900 0.4835 45,000
Dec 13, 2023 0.4850 0.4850 0.4850 0.4850 0.4785 -
Dec 12, 2023 0.4850 0.4850 0.4850 0.4850 0.4785 -
Dec 11, 2023 0.4850 0.4850 0.4850 0.4850 0.4785 -
Dec 8, 2023 0.4850 0.4850 0.4850 0.4850 0.4785 -
Dec 7, 2023 0.4600 0.4850 0.4600 0.4850 0.4785 2,600
Dec 6, 2023 0.4600 0.4600 0.4600 0.4600 0.4539 1,000
Dec 5, 2023 0.3800 0.4600 0.3800 0.4600 0.4539 1,200
Dec 4, 2023 0.4600 0.4600 0.4600 0.4600 0.4539 -
Dec 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4539 -
Nov 30, 2023 0.4600 0.4600 0.4600 0.4600 0.4539 5,000
Nov 29, 2023 0.4050 0.4550 0.4050 0.4550 0.4489 25,100
Nov 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3947 30,000
Nov 27, 2023 0.3950 0.3950 0.3950 0.3950 0.3897 36,000
Nov 24, 2023 0.3900 0.3950 0.3900 0.3950 0.3897 8,300
Nov 23, 2023 0.3950 0.3950 0.3900 0.3900 0.3848 18,800
Nov 22, 2023 0.3900 0.3950 0.3900 0.3950 0.3897 20,500
Nov 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3651 -
Nov 20, 2023 0.3850 0.3850 0.3700 0.3700 0.3651 4,100
Nov 17, 2023 0.3800 0.3850 0.3800 0.3850 0.3799 31,900
Nov 16, 2023 0.3800 0.3800 0.3700 0.3700 0.3651 18,900
Nov 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 14, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 10, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 9, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 8, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 6, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 3, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -
Nov 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 1,000
Nov 1, 2023 0.3600 0.3600 0.3600 0.3600 0.3552 -
Oct 31, 2023 0.3600 0.3600 0.3600 0.3600 0.3552 19,900
Oct 30, 2023 0.3800 0.3800 0.3800 0.3800 0.3749 -

Related Tickers