SES - Delayed Quote
SGD
Indofood Agri Resources Ltd. (5JS.SI)
0.3400
-0.0050
(-1.45%)
At close: 9:00:02 AM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
300
Oct 30, 2026
0.3300
0.3300
0.3200
0.3250
0.3250
470,600
Oct 29, 2026
0.3350
0.3350
0.3300
0.3300
0.3300
10,200
Oct 28, 2026
0.3400
0.3600
0.3400
0.3400
0.3400
181,000
Oct 27, 2026
0.3450
0.3500
0.3250
0.3400
0.3400
229,700
Oct 26, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
-
Oct 23, 2026
0.3250
0.3400
0.3250
0.3400
0.3400
39,500
Oct 22, 2026
0.3400
0.3400
0.3250
0.3250
0.3250
38,400
Oct 21, 2026
0.3250
0.3450
0.3250
0.3400
0.3400
125,900
Oct 20, 2026
0.3200
0.3250
0.3200
0.3250
0.3250
58,300
Oct 19, 2026
0.3250
0.3250
0.3200
0.3200
0.3200
205,000
Oct 16, 2026
0.3200
0.3300
0.3200
0.3250
0.3250
48,600
Oct 15, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
58,000
Oct 14, 2026
0.3250
0.3250
0.3200
0.3200
0.3200
3,000
Oct 13, 2026
0.3250
0.3250
0.3200
0.3200
0.3200
173,400
Oct 12, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
-
Oct 9, 2026
0.3200
0.3250
0.3200
0.3250
0.3250
94,000
Oct 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
146,000
Oct 7, 2026
0.3200
0.3250
0.3150
0.3200
0.3200
677,100
Oct 6, 2026
0.3250
0.3250
0.3150
0.3200
0.3200
602,000
Oct 5, 2026
0.3200
0.3250
0.3150
0.3200
0.3200
817,100
Oct 2, 2026
0.3400
0.3400
0.3200
0.3250
0.3250
113,000
Oct 1, 2026
0.3400
0.3400
0.3350
0.3350
0.3350
30,000
Sep 30, 2026
0.3400
0.3400
0.3350
0.3350
0.3350
34,500
Sep 29, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
157,700
Sep 28, 2026
0.3400
0.3400
0.3350
0.3400
0.3400
65,000
Sep 25, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
213,000
Sep 24, 2026
0.3400
0.3500
0.3400
0.3400
0.3400
286,200
Sep 23, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
38,900
Sep 22, 2026
0.3500
0.3500
0.3450
0.3450
0.3450
59,400
Sep 21, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
45,400
Sep 18, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
38,100
Sep 17, 2026
0.3450
0.3550
0.3400
0.3500
0.3500
65,300
Sep 16, 2026
0.3450
0.3450
0.3400
0.3450
0.3450
40,200
Sep 15, 2026
0.3400
0.3450
0.3400
0.3450
0.3450
51,100
Sep 14, 2026
0.3450
0.3450
0.3400
0.3400
0.3400
32,700
Sep 11, 2026
0.3450
0.3450
0.3400
0.3450
0.3450
1,000
Sep 10, 2026
0.3400
0.3450
0.3350
0.3450
0.3450
31,500
Sep 9, 2026
0.3450
0.3450
0.3400
0.3450
0.3450
5,200
Sep 8, 2026
0.3500
0.3550
0.3450
0.3450
0.3450
8,900
Sep 7, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
17,500
Sep 4, 2026
0.3500
0.3550
0.3500
0.3500
0.3500
22,800
Sep 3, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
300
Sep 2, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
37,900
Sep 1, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
500
Aug 31, 2026
0.3500
0.3550
0.3400
0.3450
0.3450
53,300
Aug 28, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
44,300
Aug 27, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
31,600
Aug 26, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
23,400
Aug 25, 2026
0.3450
0.3500
0.3450
0.3450
0.3450
27,400
Aug 24, 2026
0.3500
0.3500
0.3450
0.3450
0.3450
63,300
Aug 21, 2026
0.3450
0.3500
0.3400
0.3400
0.3400
36,900
Aug 20, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
-
Aug 19, 2026
0.3500
0.3600
0.3400
0.3400
0.3400
18,600
Aug 18, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
20,000
Aug 17, 2026
0.3550
0.3550
0.3500
0.3550
0.3550
89,500
Aug 14, 2026
0.3500
0.3500
0.3400
0.3500
0.3500
87,100
Aug 13, 2026
0.3400
0.3550
0.3400
0.3500
0.3500
67,900
Aug 12, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
57,500
Aug 11, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
44,100
Aug 7, 2026
0.3600
0.3600
0.3500
0.3550
0.3550
5,500
Aug 6, 2026
0.3500
0.3550
0.3500
0.3500
0.3500
50,100
Aug 5, 2026
0.3600
0.3600
0.3500
0.3500
0.3500
101,800
Aug 4, 2026
0.3600
0.3600
0.3550
0.3550
0.3550
46,300
Aug 3, 2026
0.3550
0.3550
0.3500
0.3550
0.3550
116,500
Jul 31, 2026
0.3550
0.3650
0.3550
0.3550
0.3550
19,100
Jul 30, 2026
0.3600
0.3650
0.3550
0.3550
0.3550
36,400
Jul 29, 2026
0.3600
0.3650
0.3600
0.3650
0.3650
400
Jul 28, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
300
Jul 27, 2026
0.3650
0.3650
0.3600
0.3600
0.3600
36,900
Jul 24, 2026
0.3600
0.3650
0.3600
0.3650
0.3650
500
Jul 23, 2026
0.3650
0.3650
0.3600
0.3600
0.3600
71,500
Jul 22, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Jul 21, 2026
0.3700
0.3750
0.3700
0.3700
0.3700
73,900
Jul 20, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
8,400
Jul 17, 2026
0.3550
0.3600
0.3500
0.3500
0.3500
35,500
Jul 16, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
15,500
Jul 15, 2026
0.3450
0.3500
0.3450
0.3500
0.3500
42,800
Jul 14, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
13,000
Jul 13, 2026
0.3500
0.3550
0.3500
0.3550
0.3550
108,600
Jul 10, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
85,400
Jul 9, 2026
0.3550
0.3600
0.3400
0.3600
0.3600
62,400
Jul 8, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
15,800
Jul 7, 2026
0.3400
0.3600
0.3400
0.3400
0.3400
48,200
Jul 6, 2026
0.3650
0.3650
0.3400
0.3400
0.3400
74,100
Jul 3, 2026
0.3600
0.3600
0.3550
0.3550
0.3550
71,200
Jul 2, 2026
0.3550
0.3550
0.3500
0.3550
0.3550
103,000
Jul 1, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
-
Jun 30, 2026
0.3550
0.3600
0.3550
0.3550
0.3550
386,100
Jun 29, 2026
0.3450
0.3550
0.3450
0.3550
0.3550
54,300
Jun 26, 2026
0.3500
0.3600
0.3500
0.3600
0.3600
69,500
Jun 25, 2026
0.3500
0.3700
0.3500
0.3500
0.3500
70,600
Jun 24, 2026
0.3550
0.3650
0.3500
0.3500
0.3500
100,800
Jun 23, 2026
0.3600
0.3650
0.3550
0.3550
0.3550
229,900
Jun 22, 2026
0.3650
0.3700
0.3550
0.3650
0.3650
37,100
Jun 19, 2026
0.3650
0.3700
0.3650
0.3650
0.3650
36,400
Jun 18, 2026
0.3600
0.3700
0.3550
0.3650
0.3650
55,100
Jun 17, 2026
0.3600
0.3650
0.3600
0.3650
0.3650
63,200
Jun 16, 2026
0.3700
0.3700
0.3650
0.3650
0.3650
83,800
Jun 15, 2026
0.3600
0.3650
0.3600
0.3650
0.3650
18,700
Jun 12, 2026
0.3750
0.3750
0.3600
0.3600
0.3600
1,500
Jun 11, 2026
0.3650
0.3750
0.3650
0.3750
0.3750
30,300
Jun 10, 2026
0.3700
0.3750
0.3550
0.3750
0.3750
126,400
Jun 9, 2026
0.3650
0.3750
0.3600
0.3700
0.3700
152,100
Jun 8, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
236,300
Jun 5, 2026
0.3800
0.3800
0.3750
0.3750
0.3750
38,000
Jun 4, 2026
0.3850
0.3900
0.3800
0.3900
0.3900
39,500
Jun 3, 2026
0.4000
0.4000
0.3900
0.3900
0.3900
400
Jun 2, 2026
0.3800
0.4100
0.3750
0.4100
0.4100
220,700
May 29, 2026
0.3700
0.3750
0.3700
0.3750
0.3750
90,000
May 28, 2026
0.3700
0.3750
0.3550
0.3700
0.3700
188,900
May 26, 2026
0.3750
0.3750
0.3650
0.3700
0.3700
16,700
May 25, 2026
0.3800
0.3850
0.3600
0.3800
0.3800
174,200
May 22, 2026
0.3900
0.3950
0.3800
0.3800
0.3800
48,000
May 21, 2026
0.4000
0.4000
0.3600
0.3900
0.3900
331,300
May 20, 2026
0.4000
0.4050
0.3950
0.4050
0.4050
49,900
May 19, 2026
0.4050
0.4100
0.3800
0.4000
0.4000
71,500
May 18, 2026
0.4050
0.4050
0.4000
0.4000
0.4000
23,400
May 15, 2026
0.4200
0.4200
0.4000
0.4050
0.4050
215,000
May 14, 2026
0.4200
0.4200
0.4150
0.4200
0.4200
7,100
May 13, 2026
0.4150
0.4200
0.4150
0.4200
0.4200
19,400
May 12, 2026
0.4150
0.4200
0.4100
0.4150
0.4150
149,700
May 11, 2026
0.4100
0.4150
0.4100
0.4150
0.4150
70,300
May 8, 2026
0.4150
0.4200
0.4150
0.4150
0.4150
101,700
May 7, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
0.4250
0.4350
0.4150
0.4250
0.4250
68,900
May 6, 2026
0.4450
0.4450
0.4250
0.4300
0.4180
122,500
May 5, 2026
0.4350
0.4400
0.4250
0.4300
0.4180
444,300
May 4, 2026
0.4200
0.4300
0.4200
0.4250
0.4131
256,600
Apr 30, 2026
0.4200
0.4400
0.4150
0.4200
0.4083
261,600
Apr 29, 2026
0.4150
0.4450
0.4150
0.4300
0.4180
223,100
Apr 28, 2026
0.4100
0.4150
0.4100
0.4150
0.4034
3,100
Apr 27, 2026
0.4150
0.4150
0.4050
0.4100
0.3986
103,200
Apr 24, 2026
0.4250
0.4250
0.3950
0.4250
0.4131
77,100
Apr 23, 2026
0.4300
0.4300
0.4250
0.4250
0.4131
4,700
Apr 22, 2026
0.4350
0.4400
0.4350
0.4350
0.4229
93,800
Apr 21, 2026
0.4300
0.4350
0.4250
0.4350
0.4229
259,100
Apr 20, 2026
0.4300
0.4350
0.4250
0.4300
0.4180
21,600
Apr 17, 2026
0.4200
0.4300
0.4150
0.4250
0.4131
139,000
Apr 16, 2026
0.4250
0.4250
0.4250
0.4250
0.4131
-
Apr 15, 2026
0.4300
0.4300
0.4150
0.4250
0.4131
92,800
Apr 14, 2026
0.4300
0.4300
0.4250
0.4300
0.4180
103,100
Apr 13, 2026
0.4300
0.4300
0.4300
0.4300
0.4180
13,300
Apr 10, 2026
0.4200
0.4350
0.4200
0.4200
0.4083
161,100
Apr 9, 2026
0.4250
0.4250
0.4150
0.4150
0.4034
39,000
Apr 8, 2026
0.4350
0.4350
0.4200
0.4200
0.4083
43,700
Apr 7, 2026
0.4400
0.4450
0.4100
0.4300
0.4180
288,400
Apr 6, 2026
0.4200
0.4350
0.4150
0.4250
0.4131
839,600
Apr 2, 2026
0.4150
0.4150
0.4150
0.4150
0.4034
27,300
Apr 1, 2026
0.4150
0.4300
0.4050
0.4150
0.4034
427,500
Mar 31, 2026
0.4150
0.4200
0.4100
0.4150
0.4034
92,000
Mar 30, 2026
0.4050
0.4250
0.4050
0.4150
0.4034
1,170,400
Mar 27, 2026
0.3900
0.4050
0.3850
0.4050
0.3937
301,600
Mar 26, 2026
0.3900
0.4000
0.3900
0.3950
0.3840
71,000
Mar 25, 2026
0.3900
0.3900
0.3900
0.3900
0.3791
300
Mar 24, 2026
0.3800
0.3900
0.3800
0.3900
0.3791
80,300
Mar 23, 2026
0.3800
0.3900
0.3750
0.3750
0.3645
158,700
Mar 20, 2026
0.3950
0.3950
0.3850
0.3950
0.3840
66,300
Mar 19, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
2,700
Mar 18, 2026
0.4050
0.4100
0.3900
0.4000
0.3888
225,100
Mar 17, 2026
0.4100
0.4150
0.4000
0.4050
0.3937
540,000
Mar 16, 2026
0.3800
0.4150
0.3800
0.4150
0.4034
304,000
Mar 13, 2026
0.3850
0.3850
0.3800
0.3800
0.3694
51,200
Mar 12, 2026
0.3850
0.3850
0.3800
0.3850
0.3743
170,000
Mar 11, 2026
0.3750
0.3850
0.3750
0.3850
0.3743
102,300
Mar 10, 2026
0.3750
0.3750
0.3750
0.3750
0.3645
25,000
Mar 9, 2026
0.3800
0.3850
0.3750
0.3750
0.3645
231,000
Mar 6, 2026
0.3700
0.3800
0.3700
0.3750
0.3645
169,400
Mar 5, 2026
0.3700
0.3750
0.3700
0.3750
0.3645
259,400
Mar 4, 2026
0.3700
0.3800
0.3400
0.3700
0.3597
45,900
Mar 3, 2026
0.3800
0.3800
0.3600
0.3700
0.3597
46,000
Mar 2, 2026
0.3800
0.3800
0.3600
0.3650
0.3548
201,600
Feb 27, 2026
0.3650
0.3800
0.3650
0.3750
0.3645
50,200
Feb 26, 2026
0.3750
0.3750
0.3750
0.3750
0.3645
97,100
Feb 25, 2026
0.3650
0.3750
0.3650
0.3750
0.3645
86,300
Feb 24, 2026
0.3650
0.3800
0.3500
0.3700
0.3597
533,400
Feb 23, 2026
0.3850
0.3900
0.3850
0.3900
0.3791
164,100
Feb 20, 2026
0.3900
0.3900
0.3850
0.3850
0.3743
33,800
Feb 19, 2026
0.3900
0.3950
0.3850
0.3900
0.3791
50,200
Feb 16, 2026
0.3850
0.3950
0.3850
0.3900
0.3791
25,400
Feb 13, 2026
0.3850
0.3850
0.3850
0.3850
0.3743
49,800
Feb 12, 2026
0.3850
0.3950
0.3850
0.3850
0.3743
63,200
Feb 11, 2026
0.3900
0.3900
0.3850
0.3850
0.3743
81,200
Feb 10, 2026
0.3900
0.3950
0.3900
0.3900
0.3791
149,600
Feb 9, 2026
0.3950
0.3950
0.3900
0.3900
0.3791
42,300
Feb 6, 2026
0.3900
0.3950
0.3850
0.3900
0.3791
97,000
Feb 5, 2026
0.3950
0.4000
0.3850
0.4000
0.3888
283,700
Feb 4, 2026
0.3950
0.3950
0.3900
0.3900
0.3791
132,700
Feb 3, 2026
0.3900
0.3900
0.3800
0.3900
0.3791
18,500
Feb 2, 2026
0.3950
0.3950
0.3750
0.3900
0.3791
233,700
Jan 30, 2026
0.4050
0.4100
0.3950
0.3950
0.3840
398,200
Jan 29, 2026
0.4100
0.4100
0.3900
0.4050
0.3937
229,900
Jan 28, 2026
0.4000
0.4100
0.4000
0.4050
0.3937
535,700
Jan 27, 2026
0.4000
0.4000
0.3900
0.3950
0.3840
554,800
Jan 26, 2026
0.3700
0.3950
0.3700
0.3950
0.3840
468,700
Jan 23, 2026
0.3700
0.3750
0.3650
0.3700
0.3597
267,600
Jan 22, 2026
0.3650
0.3750
0.3650
0.3700
0.3597
24,500
Jan 21, 2026
0.3750
0.3750
0.3650
0.3650
0.3548
500
Jan 20, 2026
0.3700
0.3750
0.3700
0.3750
0.3645
89,400
Jan 19, 2026
0.3750
0.3750
0.3650
0.3750
0.3645
63,300
Jan 16, 2026
0.3750
0.3750
0.3700
0.3700
0.3597
11,200
Jan 15, 2026
0.3700
0.3750
0.3700
0.3750
0.3645
211,300
Jan 14, 2026
0.3700
0.3700
0.3650
0.3650
0.3548
15,700
Jan 13, 2026
0.3750
0.3750
0.3650
0.3650
0.3548
21,500
Jan 12, 2026
0.3700
0.3800
0.3650
0.3700
0.3597
213,700
Jan 9, 2026
0.3700
0.3800
0.3700
0.3700
0.3597
46,500
Jan 8, 2026
0.3800
0.3800
0.3700
0.3700
0.3597
51,100
Jan 7, 2026
0.3750
0.3750
0.3700
0.3700
0.3597
161,000
Jan 6, 2026
0.3800
0.3800
0.3750
0.3750
0.3645
4,000
Jan 5, 2026
0.3750
0.3800
0.3750
0.3800
0.3694
91,700
Jan 2, 2026
0.3750
0.3750
0.3700
0.3700
0.3597
62,100
Dec 31, 2025
0.3800
0.3800
0.3700
0.3700
0.3597
5,500
Dec 30, 2025
0.3800
0.3800
0.3700
0.3700
0.3597
15,500
Dec 29, 2025
0.3800
0.3800
0.3700
0.3700
0.3597
65,200
Dec 26, 2025
0.3700
0.3750
0.3700
0.3750
0.3645
6,400
Dec 24, 2025
0.3700
0.3750
0.3700
0.3750
0.3645
700
Dec 23, 2025
0.3750
0.3750
0.3700
0.3700
0.3597
6,700
Dec 22, 2025
0.3700
0.3700
0.3700
0.3700
0.3597
43,200
Dec 19, 2025
0.3750
0.3750
0.3700
0.3700
0.3597
11,200
Dec 18, 2025
0.3700
0.3700
0.3700
0.3700
0.3597
-
Dec 17, 2025
0.3750
0.3750
0.3700
0.3700
0.3597
17,300
Dec 16, 2025
0.3700
0.3800
0.3700
0.3750
0.3645
8,500
Dec 15, 2025
0.3750
0.3750
0.3700
0.3700
0.3597
5,300
Dec 12, 2025
0.3700
0.3700
0.3700
0.3700
0.3597
10,200
Dec 11, 2025
0.3700
0.3700
0.3700
0.3700
0.3597
4,000
Dec 10, 2025
0.3700
0.3750
0.3700
0.3750
0.3645
50,400
Dec 9, 2025
0.3800
0.3800
0.3750
0.3800
0.3694
97,800
Dec 8, 2025
0.3800
0.3800
0.3750
0.3750
0.3645
66,000
Dec 5, 2025
0.3750
0.3750
0.3750
0.3750
0.3645
48,900
Dec 4, 2025
0.3700
0.3750
0.3700
0.3700
0.3597
84,200
Dec 3, 2025
0.3800
0.3800
0.3700
0.3700
0.3597
46,400
Dec 2, 2025
0.3800
0.3800
0.3800
0.3800
0.3694
-
Dec 1, 2025
0.3850
0.3850
0.3800
0.3800
0.3694
1,600
Nov 28, 2025
0.3750
0.3800
0.3750
0.3800
0.3694
47,600
Nov 27, 2025
0.3700
0.3800
0.3700
0.3800
0.3694
242,400
Nov 26, 2025
0.3800
0.3800
0.3700
0.3700
0.3597
79,800
Nov 25, 2025
0.3650
0.3800
0.3650
0.3800
0.3694
146,800
Nov 24, 2025
0.3650
0.3700
0.3650
0.3650
0.3548
500
Nov 21, 2025
0.3750
0.3750
0.3600
0.3700
0.3597
59,600
Nov 20, 2025
0.3650
0.3750
0.3650
0.3750
0.3645
26,600
Nov 19, 2025
0.3650
0.3700
0.3650
0.3650
0.3548
80,400
Nov 18, 2025
0.3600
0.3600
0.3500
0.3550
0.3451
129,600
Nov 17, 2025
0.3600
0.3600
0.3500
0.3550
0.3451
156,600
Nov 14, 2025
0.3650
0.3650
0.3550
0.3550
0.3451
142,300
Nov 13, 2025
0.3700
0.3700
0.3650
0.3650
0.3548
31,600
Nov 12, 2025
0.3650
0.3750
0.3650
0.3750
0.3645
58,400
Nov 11, 2025
0.3700
0.3700
0.3500
0.3550
0.3451
39,700
Nov 10, 2025
0.3700
0.3700
0.3600
0.3600
0.3500
32,600
Nov 7, 2025
0.3650
0.3700
0.3600
0.3700
0.3597
33,600
Nov 6, 2025
0.3650
0.3650
0.3650
0.3650
0.3548
81,600
Nov 5, 2025
0.3650
0.3650
0.3600
0.3600
0.3500
76,400
Nov 4, 2025
0.3700
0.3700
0.3600
0.3600
0.3500
40,400
Nov 3, 2025
0.3700
0.3700
0.3700
0.3700
0.3597
15,400
