SES - Delayed Quote
SGD
Yangzijiang Maritime Development Ltd. (8YZ.SI)
0.5850
+0.0100
(+1.74%)
At close: 5:04:22 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
Nov 3, 2026
0.5750
0.5850
0.5700
0.5850
0.5850
10,897,400
Nov 2, 2026
0.5850
0.5850
0.5700
0.5750
0.5750
7,468,100
Oct 30, 2026
0.5900
0.6000
0.5850
0.5900
0.5900
13,445,400
Oct 29, 2026
0.5850
0.5950
0.5700
0.5900
0.5900
16,336,600
Oct 28, 2026
0.5700
0.5900
0.5650
0.5850
0.5850
13,643,200
Oct 27, 2026
0.5800
0.5850
0.5650
0.5650
0.5650
8,518,800
Oct 26, 2026
0.5700
0.5750
0.5600
0.5750
0.5750
8,371,000
Oct 23, 2026
0.5750
0.5750
0.5650
0.5650
0.5650
8,369,100
Oct 22, 2026
0.5900
0.5900
0.5700
0.5750
0.5750
7,190,600
Oct 21, 2026
0.5750
0.5900
0.5750
0.5850
0.5850
5,038,000
Oct 20, 2026
0.5800
0.5850
0.5650
0.5800
0.5800
6,015,400
Oct 19, 2026
0.5850
0.5850
0.5750
0.5750
0.5750
3,521,900
Oct 16, 2026
0.5700
0.5950
0.5700
0.5850
0.5850
9,682,100
Oct 15, 2026
0.5950
0.5950
0.5650
0.5650
0.5650
8,704,400
Oct 14, 2026
0.6000
0.6050
0.5900
0.5900
0.5900
5,657,000
Oct 13, 2026
0.6000
0.6050
0.5850
0.5950
0.5950
5,145,900
Oct 12, 2026
0.5900
0.6000
0.5800
0.5950
0.5950
3,592,400
Oct 9, 2026
0.5750
0.5950
0.5750
0.5900
0.5900
5,368,200
Oct 8, 2026
0.5900
0.5900
0.5750
0.5800
0.5800
5,322,200
Oct 7, 2026
0.5750
0.5950
0.5750
0.5850
0.5850
5,948,900
Oct 6, 2026
0.5800
0.5800
0.5700
0.5750
0.5750
2,721,300
Oct 5, 2026
0.5850
0.5900
0.5750
0.5800
0.5800
3,325,400
Oct 2, 2026
0.5900
0.5900
0.5800
0.5850
0.5850
2,132,000
Oct 1, 2026
0.5950
0.6000
0.5850
0.5850
0.5850
3,880,200
Sep 30, 2026
0.6050
0.6100
0.5950
0.5950
0.5950
2,573,600
Sep 29, 2026
0.6100
0.6150
0.5950
0.6000
0.6000
3,735,100
Sep 28, 2026
0.6100
0.6250
0.5950
0.6100
0.6100
5,556,600
Sep 25, 2026
0.6350
0.6400
0.6100
0.6150
0.6150
4,132,800
Sep 24, 2026
0.6250
0.6450
0.6200
0.6300
0.6300
9,949,900
Sep 23, 2026
0.6100
0.6300
0.6050
0.6250
0.6250
8,997,100
Sep 22, 2026
0.6050
0.6100
0.6000
0.6100
0.6100
1,798,500
Sep 21, 2026
0.5900
0.6100
0.5900
0.6000
0.6000
7,440,700
Sep 18, 2026
0.5700
0.5950
0.5700
0.5850
0.5850
14,396,800
Sep 17, 2026
0.5650
0.5700
0.5600
0.5650
0.5650
2,014,500
Sep 16, 2026
0.5650
0.5700
0.5600
0.5650
0.5650
2,131,400
Sep 15, 2026
0.5700
0.5750
0.5600
0.5650
0.5650
3,536,600
Sep 14, 2026
0.5700
0.5750
0.5650
0.5650
0.5650
3,585,600
Sep 11, 2026
0.5800
0.5800
0.5700
0.5700
0.5700
3,419,100
Sep 10, 2026
0.5900
0.5900
0.5750
0.5800
0.5800
2,486,400
Sep 9, 2026
0.5850
0.5900
0.5850
0.5850
0.5850
628,600
Sep 8, 2026
0.5850
0.6000
0.5850
0.5850
0.5850
4,338,800
Sep 7, 2026
0.5750
0.6000
0.5750
0.5850
0.5850
4,406,400
Sep 4, 2026
0.5750
0.5850
0.5750
0.5800
0.5800
1,753,000
Sep 3, 2026
0.5850
0.5850
0.5700
0.5750
0.5750
2,993,100
Sep 2, 2026
0.5800
0.5850
0.5750
0.5800
0.5800
3,178,100
Sep 1, 2026
0.5900
0.5900
0.5750
0.5900
0.5900
4,144,300
Aug 31, 2026
0.5900
0.5950
0.5800
0.5850
0.5850
2,910,700
Aug 28, 2026
0.5850
0.5950
0.5850
0.5900
0.5900
2,817,300
Aug 27, 2026
0.5900
0.5950
0.5850
0.5850
0.5850
2,519,000
Aug 26, 2026
0.5850
0.5950
0.5800
0.5900
0.5900
3,438,600
Aug 25, 2026
0.5850
0.5900
0.5800
0.5850
0.5850
4,205,500
Aug 24, 2026
0.5800
0.5900
0.5750
0.5850
0.5850
4,053,900
Aug 21, 2026
0.5750
0.5800
0.5700
0.5800
0.5800
2,367,600
Aug 20, 2026
0.5800
0.5900
0.5700
0.5750
0.5750
6,398,500
Aug 19, 2026
0.5850
0.5900
0.5800
0.5800
0.5800
3,464,600
Aug 18, 2026
0.5800
0.5900
0.5800
0.5850
0.5850
2,720,900
Aug 17, 2026
0.5850
0.5900
0.5750
0.5850
0.5850
3,404,900
Aug 14, 2026
0.5850
0.5950
0.5750
0.5900
0.5900
6,046,800
Aug 13, 2026
0.5900
0.5900
0.5700
0.5700
0.5700
8,987,900
Aug 12, 2026
0.6200
0.6200
0.5850
0.5900
0.5900
19,286,400
Aug 11, 2026
0.6250
0.6600
0.6200
0.6450
0.6450
13,659,000
Aug 7, 2026
0.6150
0.6250
0.6100
0.6200
0.6200
7,658,900
Aug 6, 2026
0.6050
0.6100
0.5950
0.6050
0.6050
1,707,000
Aug 5, 2026
0.6000
0.6100
0.6000
0.6050
0.6050
2,744,500
Aug 4, 2026
0.5950
0.6050
0.5900
0.6000
0.6000
5,606,900
Aug 3, 2026
0.5800
0.5950
0.5800
0.5950
0.5950
3,235,200
Jul 31, 2026
0.5950
0.6000
0.5850
0.5850
0.5850
3,649,200
Jul 30, 2026
0.5950
0.5950
0.5850
0.5950
0.5950
911,700
Jul 29, 2026
0.6000
0.6000
0.5900
0.5950
0.5950
2,074,600
Jul 28, 2026
0.6050
0.6100
0.5950
0.5950
0.5950
3,092,000
Jul 27, 2026
0.6050
0.6050
0.5950
0.6050
0.6050
1,964,900
Jul 24, 2026
0.6050
0.6100
0.5950
0.6050
0.6050
4,305,600
Jul 23, 2026
0.6100
0.6100
0.5950
0.6100
0.6100
3,630,500
Jul 22, 2026
0.5850
0.6150
0.5850
0.6100
0.6100
9,282,000
Jul 21, 2026
0.5700
0.5850
0.5700
0.5850
0.5850
4,312,800
Jul 20, 2026
0.5700
0.5750
0.5650
0.5700
0.5700
1,388,400
Jul 17, 2026
0.5700
0.5750
0.5600
0.5700
0.5700
3,324,800
Jul 16, 2026
0.5700
0.5750
0.5650
0.5700
0.5700
2,481,100
Jul 15, 2026
0.5550
0.5750
0.5500
0.5750
0.5750
5,603,900
Jul 14, 2026
0.5500
0.5600
0.5450
0.5550
0.5550
6,028,900
Jul 13, 2026
0.5700
0.5700
0.5500
0.5550
0.5550
6,410,100
Jul 10, 2026
0.5650
0.5750
0.5650
0.5650
0.5650
11,035,600
Jul 9, 2026
0.5750
0.5750
0.5600
0.5650
0.5650
7,412,300
Jul 8, 2026
0.5800
0.5800
0.5700
0.5750
0.5750
4,469,600
Jul 7, 2026
0.5950
0.6000
0.5800
0.5800
0.5800
6,755,100
Jul 6, 2026
0.6000
0.6100
0.5950
0.6000
0.6000
3,127,800
Jul 3, 2026
0.5850
0.6100
0.5850
0.6000
0.6000
3,492,400
Jul 2, 2026
0.5900
0.5950
0.5900
0.5900
0.5900
907,400
Jul 1, 2026
0.5900
0.5950
0.5900
0.5900
0.5900
1,245,900
Jun 30, 2026
0.5900
0.5950
0.5850
0.5900
0.5900
1,000,900
Jun 29, 2026
0.5900
0.5950
0.5850
0.5900
0.5900
1,545,900
Jun 26, 2026
0.5950
0.5950
0.5800
0.5900
0.5900
2,403,000
Jun 25, 2026
0.6000
0.6000
0.5900
0.5900
0.5900
4,485,100
Jun 24, 2026
0.6000
0.6050
0.5950
0.6000
0.6000
3,921,400
Jun 23, 2026
0.6100
0.6100
0.6000
0.6000
0.6000
2,106,100
Jun 22, 2026
0.6100
0.6100
0.6000
0.6050
0.6050
2,190,900
Jun 19, 2026
0.6150
0.6250
0.6050
0.6050
0.6050
5,895,200
Jun 18, 2026
0.6300
0.6300
0.6100
0.6150
0.6150
3,734,200
Jun 17, 2026
0.6250
0.6350
0.6200
0.6300
0.6300
1,496,500
Jun 16, 2026
0.6400
0.6400
0.6150
0.6250
0.6250
6,642,800
Jun 15, 2026
0.6100
0.6400
0.6050
0.6350
0.6350
6,850,400
Jun 12, 2026
0.6100
0.6200
0.6000
0.6050
0.6050
2,909,600
Jun 11, 2026
0.6000
0.6150
0.5950
0.6050
0.6050
2,628,600
Jun 10, 2026
0.6100
0.6100
0.5950
0.6000
0.6000
2,690,200
Jun 9, 2026
0.5950
0.6100
0.5950
0.6050
0.6050
2,812,000
Jun 8, 2026
0.6000
0.6050
0.5950
0.5950
0.5950
2,717,800
Jun 5, 2026
0.6150
0.6150
0.6050
0.6050
0.6050
3,090,200
Jun 4, 2026
0.6100
0.6200
0.6050
0.6150
0.6150
2,423,400
Jun 3, 2026
0.6150
0.6250
0.6100
0.6100
0.6100
3,623,300
Jun 2, 2026
0.6200
0.6250
0.6050
0.6100
0.6100
2,956,900
May 29, 2026
0.6000
0.6350
0.6000
0.6200
0.6200
9,855,600
May 28, 2026
0.6200
0.6250
0.6000
0.6000
0.6000
6,363,300
May 26, 2026
0.6300
0.6350
0.6200
0.6200
0.6200
4,883,800
May 25, 2026
0.6300
0.6400
0.6250
0.6300
0.6300
3,805,600
May 22, 2026
0.6300
0.6350
0.6250
0.6250
0.6250
4,415,700
May 21, 2026
0.6400
0.6500
0.6250
0.6250
0.6250
6,021,700
May 20, 2026
0.6500
0.6550
0.6300
0.6400
0.6400
5,573,400
May 19, 2026
0.6600
0.6600
0.6400
0.6450
0.6450
5,028,500
May 18, 2026
0.6650
0.6650
0.6550
0.6550
0.6550
4,479,500
May 15, 2026
0.6800
0.6850
0.6650
0.6650
0.6650
12,901,200
May 14, 2026
0.6850
0.6850
0.6700
0.6750
0.6750
6,628,800
May 13, 2026
0.6850
0.6850
0.6700
0.6850
0.6850
5,701,400
May 12, 2026
0.6750
0.6950
0.6650
0.6800
0.6800
10,208,500
May 11, 2026
0.6850
0.6900
0.6700
0.6750
0.6750
5,932,600
May 8, 2026
0.6850
0.6900
0.6700
0.6800
0.6800
11,535,100
May 7, 2026
0.6850
0.6900
0.6750
0.6850
0.6850
7,683,500
May 6, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
0.6950
0.7000
0.6750
0.6800
0.6800
11,524,500
May 5, 2026
0.7050
0.7100
0.6900
0.6950
0.6900
7,397,400
May 4, 2026
0.6900
0.7150
0.6800
0.7050
0.6999
18,724,000
Apr 30, 2026
0.7000
0.7000
0.6700
0.6750
0.6701
12,962,100
Apr 29, 2026
0.6900
0.7050
0.6750
0.7000
0.6950
15,190,300
Apr 28, 2026
0.6800
0.6950
0.6800
0.6900
0.6850
15,803,500
Apr 27, 2026
0.6750
0.6750
0.6600
0.6600
0.6553
6,984,200
Apr 24, 2026
0.6650
0.6800
0.6500
0.6750
0.6701
10,876,300
Apr 23, 2026
0.6700
0.6800
0.6600
0.6600
0.6553
9,065,200
Apr 22, 2026
0.6800
0.6800
0.6600
0.6700
0.6652
10,600,900
Apr 21, 2026
0.6800
0.6850
0.6700
0.6750
0.6701
7,093,800
Apr 20, 2026
0.6950
0.6950
0.6700
0.6750
0.6701
13,016,100
Apr 17, 2026
0.6850
0.7150
0.6800
0.7000
0.6950
32,599,900
Apr 16, 2026
0.6900
0.6900
0.6700
0.6750
0.6701
8,703,300
Apr 15, 2026
0.6700
0.6850
0.6650
0.6850
0.6801
26,232,400
Apr 14, 2026
0.6300
0.6550
0.6150
0.6550
0.6503
20,600,300
Apr 13, 2026
0.6150
0.6300
0.6050
0.6200
0.6155
12,397,400
Apr 10, 2026
0.6350
0.6450
0.6200
0.6250
0.6205
19,172,400
Apr 9, 2026
0.5950
0.6350
0.5800
0.6300
0.6255
35,522,100
Apr 8, 2026
0.5700
0.5950
0.5550
0.5900
0.5858
23,028,300
Apr 7, 2026
0.5250
0.5450
0.5250
0.5400
0.5361
7,653,900
Apr 6, 2026
0.5200
0.5300
0.5100
0.5200
0.5163
6,558,100
Apr 2, 2026
0.5400
0.5450
0.5100
0.5200
0.5163
5,910,400
Apr 1, 2026
0.5250
0.5400
0.5200
0.5400
0.5361
5,368,600
Mar 31, 2026
0.5150
0.5200
0.5100
0.5200
0.5163
1,975,100
Mar 30, 2026
0.5100
0.5150
0.5050
0.5100
0.5063
2,721,500
Mar 27, 2026
0.5100
0.5250
0.5100
0.5150
0.5113
6,635,500
Mar 26, 2026
0.5250
0.5250
0.5100
0.5100
0.5063
4,894,200
Mar 25, 2026
0.5150
0.5250
0.5150
0.5200
0.5163
2,125,600
Mar 24, 2026
0.5300
0.5300
0.5050
0.5150
0.5113
5,248,700
Mar 23, 2026
0.5350
0.5350
0.5200
0.5250
0.5212
7,657,000
Mar 20, 2026
0.5650
0.5650
0.5400
0.5400
0.5361
29,992,800
Mar 19, 2026
0.5700
0.5750
0.5600
0.5650
0.5609
5,021,000
Mar 18, 2026
0.5650
0.5800
0.5650
0.5800
0.5758
5,674,700
Mar 17, 2026
0.5650
0.5750
0.5600
0.5650
0.5609
4,128,100
Mar 16, 2026
0.5750
0.5800
0.5600
0.5600
0.5560
9,949,300
Mar 13, 2026
0.5750
0.5800
0.5650
0.5700
0.5659
6,781,400
Mar 12, 2026
0.5900
0.6000
0.5800
0.5800
0.5758
4,923,100
Mar 11, 2026
0.5650
0.6000
0.5550
0.5950
0.5907
17,407,600
Mar 10, 2026
0.5800
0.5850
0.5650
0.5700
0.5659
12,087,100
Mar 9, 2026
0.5750
0.5750
0.5600
0.5750
0.5709
11,498,200
Mar 6, 2026
0.5750
0.5850
0.5700
0.5750
0.5709
6,077,300
Mar 5, 2026
0.5900
0.5900
0.5750
0.5750
0.5709
7,149,100
Mar 4, 2026
0.6000
0.6000
0.5700
0.5800
0.5758
14,307,000
Mar 3, 2026
0.6050
0.6200
0.5900
0.5950
0.5907
12,573,500
Mar 2, 2026
0.5850
0.6150
0.5800
0.6050
0.6006
16,584,100
Feb 27, 2026
0.5800
0.6250
0.5700
0.6250
0.6205
20,729,100
Feb 26, 2026
0.5950
0.5950
0.5800
0.5800
0.5758
14,572,600
Feb 25, 2026
0.6100
0.6150
0.5950
0.6000
0.5957
10,403,500
Feb 24, 2026
0.6000
0.6100
0.5950
0.6050
0.6006
7,317,000
Feb 23, 2026
0.6100
0.6150
0.5950
0.6000
0.5957
8,621,700
Feb 20, 2026
0.6150
0.6150
0.5950
0.6050
0.6006
8,514,200
Feb 19, 2026
0.5700
0.6150
0.5700
0.6100
0.6056
16,692,400
Feb 16, 2026
0.5650
0.5650
0.5600
0.5600
0.5560
3,314,900
Feb 13, 2026
0.5650
0.5700
0.5600
0.5600
0.5560
4,435,100
Feb 12, 2026
0.5750
0.5800
0.5650
0.5650
0.5609
4,397,200
Feb 11, 2026
0.5650
0.5800
0.5650
0.5800
0.5758
6,065,100
Feb 10, 2026
0.5600
0.5650
0.5600
0.5650
0.5609
5,445,200
Feb 9, 2026
0.5650
0.5750
0.5600
0.5650
0.5609
4,089,900
Feb 6, 2026
0.5850
0.5850
0.5550
0.5600
0.5560
12,623,800
Feb 5, 2026
0.5950
0.5950
0.5800
0.5800
0.5758
4,272,000
Feb 4, 2026
0.5850
0.6100
0.5750
0.5900
0.5858
14,043,300
Feb 3, 2026
0.5850
0.5900
0.5800
0.5850
0.5808
3,602,200
Feb 2, 2026
0.6000
0.6000
0.5800
0.5800
0.5758
8,499,400
Jan 30, 2026
0.6250
0.6250
0.5950
0.6000
0.5957
15,283,500
Jan 29, 2026
0.6100
0.6250
0.6050
0.6250
0.6205
8,082,800
Jan 28, 2026
0.6100
0.6150
0.6100
0.6100
0.6056
1,377,500
Jan 27, 2026
0.6050
0.6150
0.6050
0.6100
0.6056
5,584,400
Jan 26, 2026
0.6050
0.6100
0.6000
0.6050
0.6006
2,596,400
Jan 23, 2026
0.6100
0.6100
0.6000
0.6050
0.6006
2,760,700
Jan 22, 2026
0.6100
0.6150
0.6050
0.6050
0.6006
4,969,200
Jan 21, 2026
0.6150
0.6150
0.6000
0.6050
0.6006
11,319,300
Jan 20, 2026
0.6200
0.6250
0.6150
0.6150
0.6106
5,016,300
Jan 19, 2026
0.6150
0.6200
0.6050
0.6200
0.6155
5,840,300
Jan 16, 2026
0.6150
0.6200
0.6050
0.6150
0.6106
6,584,600
Jan 15, 2026
0.6250
0.6250
0.6150
0.6150
0.6106
5,589,500
Jan 14, 2026
0.6300
0.6400
0.6100
0.6150
0.6106
20,379,000
Jan 13, 2026
0.6000
0.6350
0.5950
0.6250
0.6205
24,885,200
Jan 12, 2026
0.5800
0.6050
0.5700
0.5950
0.5907
15,520,500
Jan 9, 2026
0.6000
0.6050
0.5800
0.5800
0.5758
13,764,700
Jan 8, 2026
0.6100
0.6150
0.6000
0.6000
0.5957
9,246,400
Jan 7, 2026
0.6250
0.6300
0.6100
0.6150
0.6106
11,628,200
Jan 6, 2026
0.6250
0.6300
0.6200
0.6200
0.6155
11,297,800
Jan 5, 2026
0.6350
0.6350
0.6200
0.6250
0.6205
4,596,700
Jan 2, 2026
0.6200
0.6400
0.6200
0.6300
0.6255
8,216,500
Dec 31, 2025
0.6200
0.6200
0.6150
0.6200
0.6155
3,535,400
Dec 30, 2025
0.6300
0.6350
0.6150
0.6150
0.6106
9,404,700
Dec 29, 2025
0.6350
0.6400
0.6300
0.6300
0.6255
7,495,400
Dec 26, 2025
0.6450
0.6500
0.6350
0.6350
0.6304
6,512,100
Dec 24, 2025
0.6450
0.6450
0.6400
0.6450
0.6404
2,989,400
Dec 23, 2025
0.6400
0.6550
0.6300
0.6450
0.6404
13,411,200
Dec 22, 2025
0.6550
0.6550
0.6400
0.6400
0.6354
8,782,199
Dec 19, 2025
0.6550
0.6600
0.6450
0.6500
0.6453
11,962,700
Dec 18, 2025
0.6600
0.6650
0.6450
0.6500
0.6453
8,896,800
Dec 17, 2025
0.6600
0.6700
0.6450
0.6600
0.6553
11,720,500
Dec 16, 2025
0.6850
0.6900
0.6600
0.6600
0.6553
13,174,900
Dec 15, 2025
0.6950
0.7000
0.6850
0.6850
0.6801
6,069,600
Dec 12, 2025
0.7000
0.7000
0.6950
0.7000
0.6950
6,539,392
Dec 11, 2025
0.7050
0.7100
0.6950
0.6950
0.6900
11,149,700
Dec 10, 2025
0.7100
0.7150
0.7050
0.7050
0.6999
6,019,900
Dec 9, 2025
0.7100
0.7150
0.7050
0.7050
0.6999
4,027,500
Dec 8, 2025
0.7200
0.7200
0.7100
0.7100
0.7049
4,727,600
Dec 5, 2025
0.7150
0.7200
0.7100
0.7200
0.7148
10,594,200
Dec 4, 2025
0.7050
0.7200
0.7000
0.7100
0.7049
16,091,900
Dec 3, 2025
0.6850
0.7050
0.6800
0.7000
0.6950
14,307,600
Dec 2, 2025
0.6800
0.6900
0.6800
0.6850
0.6801
5,976,900
Dec 1, 2025
0.6850
0.6900
0.6800
0.6800
0.6751
8,773,300
Nov 28, 2025
0.6900
0.6900
0.6800
0.6800
0.6751
11,305,400
Nov 27, 2025
0.6850
0.6900
0.6850
0.6850
0.6801
4,063,700
Nov 26, 2025
0.6950
0.6950
0.6800
0.6850
0.6801
14,567,917
Nov 25, 2025
0.6900
0.7000
0.6800
0.6900
0.6850
18,783,500
Nov 24, 2025
0.6750
0.7000
0.6700
0.6850
0.6801
32,659,000
Nov 21, 2025
0.6900
0.7050
0.6700
0.6700
0.6652
47,231,578
Nov 20, 2025
0.6550
0.6950
0.6500
0.6950
0.6900
39,398,400
Nov 19, 2025
0.6650
0.6650
0.6450
0.6500
0.6453
19,771,200
Nov 18, 2025
0.6600
0.7100
0.6600
0.6700
0.6652
58,026,000
