SES - Delayed Quote
SGD
Sing Holdings Limited (5IC.SI)
0.3650
-0.0100
(-2.67%)
At close: October 30 at 5:04:24 PM 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
Oct 30, 2026
0.3650
0.3750
0.3650
0.3650
0.3650
356,500
Oct 29, 2026
0.3700
0.3750
0.3650
0.3750
0.3750
397,000
Oct 28, 2026
0.3650
0.3700
0.3650
0.3700
0.3700
40,200
Oct 27, 2026
0.3700
0.3700
0.3650
0.3650
0.3650
284,200
Oct 26, 2026
0.3700
0.3700
0.3650
0.3700
0.3700
456,100
Oct 23, 2026
0.3600
0.3700
0.3600
0.3700
0.3700
398,400
Oct 22, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
9,300
Oct 21, 2026
0.3700
0.3700
0.3600
0.3700
0.3700
371,100
Oct 20, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Oct 19, 2026
0.3750
0.3750
0.3700
0.3750
0.3750
86,100
Oct 16, 2026
0.3700
0.3750
0.3650
0.3750
0.3750
119,100
Oct 15, 2026
0.3850
0.3850
0.3650
0.3700
0.3700
524,800
Oct 14, 2026
0.3800
0.3850
0.3800
0.3850
0.3850
175,200
Oct 13, 2026
0.3850
0.3850
0.3800
0.3850
0.3850
93,000
Oct 12, 2026
0.3900
0.3900
0.3800
0.3850
0.3850
92,600
Oct 9, 2026
0.3850
0.3900
0.3800
0.3900
0.3900
131,300
Oct 8, 2026
0.3950
0.3950
0.3850
0.3850
0.3850
582,600
Oct 7, 2026
0.4000
0.4000
0.3950
0.4000
0.4000
150,000
Oct 6, 2026
0.4000
0.4050
0.3950
0.4000
0.4000
314,600
Oct 5, 2026
0.3950
0.4050
0.3950
0.4000
0.4000
547,400
Oct 2, 2026
0.3950
0.4000
0.3900
0.3950
0.3950
346,500
Oct 1, 2026
0.4000
0.4000
0.3950
0.3950
0.3950
215,100
Sep 30, 2026
0.3950
0.4050
0.3950
0.4000
0.4000
167,000
Sep 29, 2026
0.3950
0.4050
0.3950
0.4000
0.4000
202,800
Sep 28, 2026
0.3950
0.4000
0.3900
0.3950
0.3950
144,600
Sep 25, 2026
0.3900
0.3950
0.3900
0.3950
0.3950
324,600
Sep 24, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
123,200
Sep 23, 2026
0.4000
0.4000
0.3900
0.3950
0.3950
90,300
Sep 22, 2026
0.4000
0.4050
0.3950
0.4000
0.4000
419,500
Sep 21, 2026
0.3900
0.3950
0.3850
0.3950
0.3950
111,700
Sep 18, 2026
0.3900
0.4000
0.3850
0.3950
0.3950
357,300
Sep 17, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
125,800
Sep 16, 2026
0.3850
0.3950
0.3850
0.3900
0.3900
416,300
Sep 15, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Sep 14, 2026
0.3850
0.3900
0.3800
0.3900
0.3900
44,700
Sep 11, 2026
0.3900
0.3900
0.3800
0.3900
0.3900
515,900
Sep 10, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
297,500
Sep 9, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
542,400
Sep 8, 2026
0.3900
0.3950
0.3850
0.3850
0.3850
278,100
Sep 7, 2026
0.3950
0.4000
0.3900
0.3950
0.3950
285,000
Sep 4, 2026
0.4050
0.4050
0.3900
0.3950
0.3950
310,100
Sep 3, 2026
0.4000
0.4050
0.4000
0.4050
0.4050
17,300
Sep 2, 2026
0.4000
0.4050
0.4000
0.4050
0.4050
40,000
Sep 1, 2026
0.4050
0.4050
0.4000
0.4050
0.4050
59,700
Aug 31, 2026
0.4100
0.4100
0.4050
0.4050
0.4050
673,300
Aug 28, 2026
0.4100
0.4150
0.4100
0.4100
0.4100
100,100
Aug 27, 2026
0.4150
0.4150
0.4100
0.4100
0.4100
36,500
Aug 26, 2026
0.4150
0.4200
0.4100
0.4150
0.4150
64,500
Aug 25, 2026
0.4200
0.4200
0.4100
0.4150
0.4150
218,600
Aug 24, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
186,100
Aug 21, 2026
0.4200
0.4200
0.4150
0.4200
0.4200
192,500
Aug 20, 2026
0.4200
0.4250
0.4150
0.4200
0.4200
124,800
Aug 19, 2026
0.4150
0.4250
0.4150
0.4150
0.4150
148,300
Aug 18, 2026
0.4150
0.4200
0.4150
0.4150
0.4150
11,400
Aug 17, 2026
0.4200
0.4200
0.4150
0.4150
0.4150
111,600
Aug 14, 2026
0.4150
0.4200
0.4150
0.4150
0.4150
119,400
Aug 13, 2026
0.4350
0.4350
0.4150
0.4150
0.4150
567,600
Aug 12, 2026
0.4350
0.4350
0.4350
0.4350
0.4350
59,500
Aug 11, 2026
0.4450
0.4450
0.4350
0.4400
0.4400
92,600
Aug 7, 2026
0.4350
0.4450
0.4350
0.4450
0.4450
84,200
Aug 6, 2026
0.4350
0.4400
0.4300
0.4400
0.4400
58,000
Aug 5, 2026
0.4450
0.4550
0.4350
0.4400
0.4400
114,500
Aug 4, 2026
0.4350
0.4400
0.4350
0.4350
0.4350
122,300
Aug 3, 2026
0.4350
0.4350
0.4300
0.4350
0.4350
82,600
Jul 31, 2026
0.4400
0.4400
0.4300
0.4350
0.4350
229,200
Jul 30, 2026
0.4550
0.4550
0.4400
0.4400
0.4400
402,600
Jul 29, 2026
0.4550
0.4550
0.4550
0.4550
0.4550
400
Jul 28, 2026
0.4550
0.4550
0.4500
0.4550
0.4550
20,100
Jul 27, 2026
0.4550
0.4550
0.4500
0.4550
0.4550
59,900
Jul 24, 2026
0.4600
0.4600
0.4500
0.4500
0.4500
72,600
Jul 23, 2026
0.4550
0.4600
0.4550
0.4600
0.4600
11,600
Jul 22, 2026
0.4550
0.4600
0.4550
0.4600
0.4600
156,200
Jul 21, 2026
0.4500
0.4600
0.4500
0.4600
0.4600
356,600
Jul 20, 2026
0.4550
0.4550
0.4500
0.4550
0.4550
46,200
Jul 17, 2026
0.4550
0.4550
0.4500
0.4550
0.4550
90,400
Jul 16, 2026
0.4600
0.4600
0.4550
0.4550
0.4550
178,600
Jul 15, 2026
0.4650
0.4700
0.4550
0.4700
0.4700
266,000
Jul 14, 2026
0.4700
0.4700
0.4600
0.4650
0.4650
77,500
Jul 13, 2026
0.4750
0.4800
0.4700
0.4700
0.4700
198,600
Jul 10, 2026
0.4800
0.4900
0.4750
0.4800
0.4800
446,600
Jul 9, 2026
0.4800
0.4850
0.4750
0.4850
0.4850
256,700
Jul 8, 2026
0.4800
0.4850
0.4800
0.4850
0.4850
65,400
Jul 7, 2026
0.4900
0.4900
0.4800
0.4900
0.4900
97,500
Jul 6, 2026
0.4850
0.4900
0.4800
0.4800
0.4800
152,100
Jul 3, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
98,700
Jul 2, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
139,200
Jul 1, 2026
0.4850
0.4950
0.4850
0.4900
0.4900
148,900
Jun 30, 2026
0.4900
0.4900
0.4850
0.4850
0.4850
29,700
Jun 29, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
216,500
Jun 26, 2026
0.4950
0.4950
0.4800
0.4800
0.4800
299,100
Jun 25, 2026
0.4950
0.5000
0.4900
0.4950
0.4950
181,900
Jun 24, 2026
0.5000
0.5000
0.4950
0.4950
0.4950
24,700
Jun 23, 2026
0.5050
0.5050
0.4950
0.5000
0.5000
288,900
Jun 22, 2026
0.5050
0.5100
0.5050
0.5050
0.5050
77,300
Jun 19, 2026
0.5100
0.5100
0.5050
0.5050
0.5050
105,200
Jun 18, 2026
0.5100
0.5100
0.5050
0.5100
0.5100
190,400
Jun 17, 2026
0.5000
0.5150
0.5000
0.5150
0.5150
219,500
Jun 16, 2026
0.5000
0.5000
0.4950
0.4950
0.4950
167,200
Jun 15, 2026
0.4950
0.5000
0.4950
0.5000
0.5000
87,500
Jun 12, 2026
0.5000
0.5050
0.4950
0.4950
0.4950
267,200
Jun 11, 2026
0.4950
0.5000
0.4900
0.5000
0.5000
218,400
Jun 10, 2026
0.4950
0.5050
0.4950
0.5000
0.5000
601,300
Jun 9, 2026
0.5000
0.5050
0.4950
0.4950
0.4950
494,300
Jun 8, 2026
0.5050
0.5100
0.4950
0.5000
0.5000
1,055,600
Jun 5, 2026
0.5100
0.5150
0.5050
0.5050
0.5050
555,700
Jun 4, 2026
0.5150
0.5200
0.5100
0.5100
0.5100
299,800
Jun 3, 2026
0.5100
0.5200
0.5100
0.5150
0.5150
452,500
Jun 2, 2026
0.5150
0.5200
0.5050
0.5100
0.5100
442,800
May 29, 2026
0.5250
0.5300
0.5100
0.5200
0.5200
809,900
May 28, 2026
0.5150
0.5250
0.5150
0.5200
0.5200
920,700
May 26, 2026
0.5200
0.5200
0.5100
0.5150
0.5150
299,700
May 25, 2026
0.5150
0.5200
0.5100
0.5200
0.5200
315,800
May 22, 2026
0.5100
0.5200
0.5050
0.5150
0.5150
545,100
May 21, 2026
0.5200
0.5250
0.5100
0.5150
0.5150
146,600
May 20, 2026
0.5200
0.5250
0.5100
0.5200
0.5200
383,700
May 19, 2026
0.5350
0.5350
0.5200
0.5200
0.5200
266,300
May 18, 2026
0.5250
0.5400
0.5200
0.5400
0.5400
449,600
May 15, 2026
0.5300
0.5400
0.5200
0.5250
0.5250
530,400
May 14, 2026
0.5350
0.5350
0.5200
0.5350
0.5350
789,300
May 13, 2026
0.5500
0.5550
0.5300
0.5350
0.5350
786,800
May 12, 2026
5:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
0.5800
0.5800
0.5450
0.5500
0.5500
1,763,900
May 11, 2026
0.5840
0.5880
0.5680
0.5760
0.5760
1,654,875
May 8, 2026
0.5880
0.5880
0.5800
0.5840
0.5840
1,547,625
May 7, 2026
0.6000
0.6000
0.5840
0.5920
0.5920
1,568,750
May 6, 2026
0.6000
0.6040
0.5920
0.6040
0.6040
1,049,625
May 5, 2026
0.6080
0.6080
0.5920
0.6000
0.6000
1,458,875
May 4, 2026
0.6000
0.6200
0.5920
0.6080
0.6080
1,520,500
Apr 30, 2026
0.6160
0.6160
0.5960
0.6040
0.6040
982,000
Apr 29, 2026
0.6120
0.6160
0.6000
0.6160
0.6160
1,064,750
Apr 28, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
0.6160
0.6200
0.5920
0.6120
0.6120
2,138,750
Apr 27, 2026
0.6560
0.6560
0.6440
0.6520
0.6120
1,818,000
Apr 24, 2026
0.6560
0.6640
0.6440
0.6560
0.6158
2,378,250
Apr 23, 2026
0.6720
0.6760
0.6520
0.6560
0.6158
1,708,125
Apr 22, 2026
0.6600
0.6760
0.6600
0.6720
0.6308
1,535,625
Apr 21, 2026
0.6360
0.6720
0.6360
0.6600
0.6195
1,779,500
Apr 20, 2026
0.6480
0.6520
0.6320
0.6360
0.5970
1,461,750
Apr 17, 2026
0.6520
0.6600
0.6440
0.6480
0.6082
552,625
Apr 16, 2026
0.6640
0.6640
0.6520
0.6560
0.6158
690,750
Apr 15, 2026
0.6520
0.6640
0.6520
0.6560
0.6158
1,226,125
Apr 14, 2026
0.6440
0.6600
0.6400
0.6480
0.6082
1,621,875
Apr 13, 2026
0.6320
0.6440
0.6280
0.6400
0.6007
948,000
Apr 10, 2026
0.6200
0.6440
0.6160
0.6400
0.6007
2,044,875
Apr 9, 2026
0.6120
0.6240
0.6040
0.6160
0.5782
838,500
Apr 8, 2026
0.6040
0.6160
0.6000
0.6160
0.5782
1,890,750
Apr 7, 2026
0.6000
0.6080
0.5920
0.6000
0.5632
854,000
Apr 6, 2026
0.5680
0.6000
0.5600
0.6000
0.5632
3,006,000
Apr 2, 2026
0.5600
0.5720
0.5600
0.5640
0.5294
1,070,000
Apr 1, 2026
0.5440
0.5720
0.5440
0.5600
0.5256
1,875,500
Mar 31, 2026
0.5520
0.5520
0.5360
0.5400
0.5069
1,251,500
Mar 30, 2026
0.5360
0.5560
0.5360
0.5520
0.5181
1,825,000
Mar 27, 2026
0.5360
0.5400
0.5280
0.5360
0.5031
505,625
Mar 26, 2026
0.5360
0.5400
0.5360
0.5360
0.5031
241,875
Mar 25, 2026
0.5240
0.5400
0.5240
0.5360
0.5031
631,625
Mar 24, 2026
0.5240
0.5240
0.5160
0.5240
0.4919
542,625
Mar 23, 2026
0.5320
0.5320
0.5080
0.5160
0.4843
1,329,875
Mar 20, 2026
0.5400
0.5400
0.5320
0.5360
0.5031
490,500
Mar 19, 2026
0.5440
0.5440
0.5360
0.5400
0.5069
522,125
Mar 18, 2026
0.5480
0.5480
0.5440
0.5480
0.5144
348,500
Mar 17, 2026
0.5520
0.5600
0.5400
0.5480
0.5144
1,957,625
Mar 16, 2026
0.5400
0.5480
0.5240
0.5480
0.5144
1,070,000
Mar 13, 2026
0.5400
0.5440
0.5320
0.5400
0.5069
758,500
Mar 12, 2026
0.5440
0.5480
0.5440
0.5440
0.5106
491,375
Mar 11, 2026
0.5520
0.5560
0.5440
0.5480
0.5144
659,625
Mar 10, 2026
0.5440
0.5560
0.5440
0.5560
0.5219
672,750
Mar 9, 2026
0.5560
0.5560
0.5280
0.5440
0.5106
2,242,375
Mar 6, 2026
0.5680
0.5680
0.5600
0.5680
0.5332
563,875
Mar 5, 2026
0.5560
0.5680
0.5560
0.5680
0.5332
1,411,000
Mar 4, 2026
0.5520
0.5520
0.5400
0.5520
0.5181
1,451,375
Mar 3, 2026
0.5560
0.5720
0.5480
0.5520
0.5181
1,647,625
Mar 2, 2026
0.5680
0.5760
0.5560
0.5560
0.5219
2,969,375
Feb 27, 2026
0.5480
0.5760
0.5480
0.5760
0.5407
2,506,500
Feb 26, 2026
0.5560
0.5600
0.5320
0.5440
0.5106
5,626,250
Feb 25, 2026
0.5920
0.6040
0.5640
0.5680
0.5332
12,118,500
Feb 24, 2026
0.5400
0.5480
0.5280
0.5400
0.5069
800,875
Feb 23, 2026
0.5400
0.5440
0.5360
0.5400
0.5069
769,375
Feb 20, 2026
0.5400
0.5440
0.5360
0.5440
0.5106
459,750
Feb 19, 2026
0.5320
0.5480
0.5320
0.5360
0.5031
678,500
Feb 16, 2026
0.5280
0.5320
0.5280
0.5320
0.4994
331,250
Feb 13, 2026
0.5400
0.5400
0.5320
0.5320
0.4994
532,125
Feb 12, 2026
0.5520
0.5520
0.5360
0.5440
0.5106
1,458,750
Feb 11, 2026
0.5440
0.5600
0.5400
0.5560
0.5219
1,254,250
Feb 10, 2026
0.5280
0.5480
0.5280
0.5440
0.5106
1,095,875
Feb 9, 2026
0.5320
0.5360
0.5280
0.5360
0.5031
558,125
Feb 6, 2026
0.5360
0.5360
0.5280
0.5320
0.4994
666,500
Feb 5, 2026
0.5240
0.5400
0.5200
0.5400
0.5069
1,551,750
Feb 4, 2026
0.5200
0.5240
0.5120
0.5240
0.4919
819,250
Feb 3, 2026
0.5080
0.5240
0.5080
0.5200
0.4881
1,015,250
Feb 2, 2026
0.5080
0.5080
0.5000
0.5080
0.4768
681,375
Jan 30, 2026
0.5080
0.5160
0.5000
0.5080
0.4768
997,875
Jan 29, 2026
0.5080
0.5160
0.5040
0.5080
0.4768
1,126,125
Jan 28, 2026
0.5120
0.5120
0.5000
0.5080
0.4768
689,500
Jan 27, 2026
0.5120
0.5160
0.5040
0.5120
0.4806
1,191,375
Jan 26, 2026
0.5000
0.5120
0.4960
0.5120
0.4806
1,960,750
Jan 23, 2026
0.4560
0.5040
0.4560
0.4960
0.4656
4,163,750
Jan 22, 2026
0.4480
0.4560
0.4440
0.4520
0.4243
873,250
Jan 21, 2026
0.4240
0.4520
0.4240
0.4480
0.4205
2,112,375
Jan 20, 2026
0.4200
0.4240
0.4160
0.4240
0.3980
820,375
Jan 19, 2026
0.4240
0.4240
0.4200
0.4240
0.3980
190,625
Jan 16, 2026
0.4240
0.4280
0.4200
0.4240
0.3980
415,000
Jan 15, 2026
0.4200
0.4240
0.4160
0.4200
0.3942
1,088,125
Jan 14, 2026
0.4080
0.4200
0.4040
0.4200
0.3942
1,437,375
Jan 13, 2026
0.4080
0.4080
0.4040
0.4080
0.3830
62,750
Jan 12, 2026
0.4080
0.4080
0.4040
0.4080
0.3830
106,375
Jan 9, 2026
0.4080
0.4120
0.4040
0.4080
0.3830
391,875
Jan 8, 2026
0.4080
0.4120
0.4040
0.4080
0.3830
416,000
Jan 7, 2026
0.3920
0.4080
0.3920
0.4080
0.3830
1,390,875
Jan 6, 2026
0.3840
0.3920
0.3840
0.3880
0.3642
1,225,125
Jan 5, 2026
0.3840
0.3880
0.3800
0.3840
0.3604
558,375
Jan 2, 2026
0.3840
0.3880
0.3840
0.3840
0.3604
533,000
Dec 31, 2025
0.3760
0.3800
0.3760
0.3800
0.3567
392,375
Dec 30, 2025
0.3720
0.3840
0.3720
0.3760
0.3529
501,875
Dec 29, 2025
0.3680
0.3720
0.3640
0.3720
0.3492
241,250
Dec 26, 2025
0.3640
0.3680
0.3640
0.3680
0.3454
203,250
Dec 24, 2025
0.3600
0.3640
0.3600
0.3640
0.3417
18,000
Dec 23, 2025
0.3600
0.3640
0.3600
0.3640
0.3417
93,375
Dec 22, 2025
0.3640
0.3640
0.3560
0.3600
0.3379
408,375
Dec 19, 2025
0.3600
0.3640
0.3600
0.3600
0.3379
333,875
Dec 18, 2025
0.3600
0.3680
0.3560
0.3640
0.3417
126,250
Dec 17, 2025
0.3640
0.3680
0.3640
0.3680
0.3454
10,625
Dec 16, 2025
0.3600
0.3640
0.3600
0.3640
0.3417
38,250
Dec 15, 2025
0.3600
0.3640
0.3520
0.3640
0.3417
672,375
Dec 12, 2025
0.3560
0.3640
0.3560
0.3640
0.3417
69,625
Dec 11, 2025
0.3600
0.3640
0.3560
0.3640
0.3417
174,625
Dec 10, 2025
0.3600
0.3640
0.3560
0.3640
0.3417
76,625
Dec 9, 2025
0.3600
0.3640
0.3600
0.3600
0.3379
106,750
Dec 8, 2025
0.3600
0.3640
0.3600
0.3640
0.3417
37,250
Dec 5, 2025
0.3640
0.3640
0.3600
0.3640
0.3417
36,750
Dec 4, 2025
0.3600
0.3680
0.3600
0.3680
0.3454
218,000
Dec 3, 2025
0.3600
0.3640
0.3600
0.3640
0.3417
90,375
Dec 2, 2025
0.3640
0.3640
0.3640
0.3640
0.3417
56,750
Dec 1, 2025
0.3600
0.3640
0.3600
0.3640
0.3417
79,500
Nov 28, 2025
0.3640
0.3680
0.3640
0.3640
0.3417
62,750
Nov 27, 2025
0.3680
0.3680
0.3680
0.3680
0.3454
3,750
Nov 26, 2025
0.3680
0.3720
0.3640
0.3680
0.3454
30,750
Nov 25, 2025
0.3680
0.3720
0.3680
0.3680
0.3454
845,750
Nov 24, 2025
0.3640
0.3640
0.3640
0.3640
0.3417
137,125
Nov 21, 2025
0.3680
0.3720
0.3560
0.3600
0.3379
1,385,000
Nov 20, 2025
0.3760
0.3760
0.3720
0.3760
0.3529
572,750
Nov 19, 2025
0.3760
0.3760
0.3720
0.3720
0.3492
321,375
Nov 18, 2025
0.3760
0.3800
0.3760
0.3760
0.3529
175,500
Nov 17, 2025
0.3760
0.3840
0.3760
0.3840
0.3604
12,625
Nov 14, 2025
0.3800
0.3840
0.3800
0.3840
0.3604
62,625
Nov 13, 2025
0.3840
0.3840
0.3800
0.3840
0.3604
101,125
Nov 12, 2025
0.3840
0.3840
0.3800
0.3840
0.3604
62,250
Nov 11, 2025
0.3800
0.3840
0.3800
0.3840
0.3604
204,750
Nov 10, 2025
0.3840
0.3880
0.3760
0.3800
0.3567
259,875
Nov 7, 2025
0.3840
0.3880
0.3800
0.3840
0.3604
167,500
Nov 6, 2025
0.3880
0.3880
0.3840
0.3880
0.3642
70,625
Nov 5, 2025
0.3880
0.3880
0.3800
0.3880
0.3642
155,625
Nov 4, 2025
0.3760
0.3880
0.3760
0.3880
0.3642
447,875
Nov 3, 2025
0.3760
0.3840
0.3760
0.3800
0.3567
158,625
Oct 31, 2025
0.3720
0.3760
0.3720
0.3760
0.3529
52,000
Oct 30, 2025
0.3720
0.3760
0.3720
0.3720
0.3492
233,625
