SES - Delayed Quote
SGD
Singapore Shipping Corporation Limited (S19.SI)
0.2700
0.0000
(0.00%)
As of 8:58:22 AM GMT+8. Market Open.
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 5, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
500
Nov 4, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
14,000
Nov 3, 2026
0.2700
0.2800
0.2700
0.2800
0.2800
100,900
Nov 2, 2026
0.2650
0.2700
0.2650
0.2700
0.2700
700
Oct 30, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
3,000
Oct 29, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
107,900
Oct 28, 2026
0.2700
0.2800
0.2650
0.2650
0.2650
47,200
Oct 27, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
135,200
Oct 26, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
22,500
Oct 23, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
300
Oct 22, 2026
0.2650
0.2700
0.2650
0.2700
0.2700
38,700
Oct 21, 2026
0.2700
0.2700
0.2650
0.2650
0.2650
113,000
Oct 20, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Oct 19, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
27,000
Oct 16, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
18,200
Oct 15, 2026
0.2800
0.2800
0.2750
0.2800
0.2800
28,500
Oct 14, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
17,400
Oct 13, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
200,000
Oct 12, 2026
0.2750
0.2850
0.2750
0.2850
0.2850
817,200
Oct 9, 2026
0.2800
0.2800
0.2750
0.2750
0.2750
25,000
Oct 8, 2026
0.2800
0.2800
0.2750
0.2800
0.2800
301,100
Oct 7, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
1,000
Oct 6, 2026
0.2850
0.2850
0.2800
0.2850
0.2850
34,000
Oct 5, 2026
0.2850
0.2850
0.2800
0.2850
0.2850
10,900
Oct 2, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
65,200
Oct 1, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
21,600
Sep 30, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
28,400
Sep 29, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
41,100
Sep 25, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
162,300
Sep 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Sep 23, 2026
0.2950
0.3000
0.2950
0.3000
0.3000
2,500
Sep 22, 2026
0.2950
0.3000
0.2950
0.2950
0.2950
18,400
Sep 21, 2026
0.2950
0.3000
0.2950
0.3000
0.3000
6,200
Sep 18, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Sep 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
535,100
Sep 16, 2026
0.2950
0.3050
0.2950
0.3000
0.3000
137,400
Sep 15, 2026
0.3000
0.3000
0.2950
0.2950
0.2950
717,000
Sep 14, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
175,700
Sep 11, 2026
0.3000
0.3050
0.2950
0.3050
0.3050
1,142,500
Sep 10, 2026
0.3000
0.3050
0.3000
0.3050
0.3050
832,500
Sep 9, 2026
0.3000
0.3000
0.2950
0.2950
0.2950
407,700
Sep 8, 2026
0.3000
0.3000
0.2900
0.3000
0.3000
356,500
Sep 7, 2026
0.3000
0.3000
0.2900
0.3000
0.3000
407,100
Sep 4, 2026
0.2950
0.3050
0.2950
0.2950
0.2950
461,700
Sep 3, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
622,000
Sep 2, 2026
0.2900
0.2900
0.2800
0.2800
0.2800
668,000
Sep 1, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
353,300
Aug 31, 2026
0.2900
0.2900
0.2800
0.2900
0.2900
515,000
Aug 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
312,200
Aug 27, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
92,200
Aug 26, 2026
0.2850
0.2900
0.2850
0.2850
0.2850
36,700
Aug 25, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
190,500
Aug 24, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
114,700
Aug 21, 2026
0.2800
0.2900
0.2800
0.2900
0.2900
164,600
Aug 20, 2026
0.2800
0.2950
0.2800
0.2800
0.2800
372,000
Aug 19, 2026
0.2750
0.2900
0.2750
0.2850
0.2850
179,700
Aug 18, 2026
0.2750
0.2900
0.2750
0.2900
0.2900
115,900
Aug 17, 2026
0.2850
0.2850
0.2750
0.2800
0.2800
340,800
Aug 14, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
24,000
Aug 13, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
236,200
Aug 12, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
66,600
Aug 11, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
9,900
Aug 7, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
0.2900
0.2950
0.2900
0.2950
0.2950
55,300
Aug 6, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
24,100
Aug 5, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
130,600
Aug 4, 2026
0.2950
0.2950
0.2950
0.2950
0.2853
126,600
Aug 3, 2026
0.2950
0.2950
0.2950
0.2950
0.2853
-
Jul 31, 2026
0.2950
0.3000
0.2950
0.2950
0.2853
1,500
Jul 30, 2026
0.3000
0.3000
0.2950
0.3000
0.2902
28,900
Jul 29, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
-
Jul 28, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
208,400
Jul 27, 2026
0.3000
0.3000
0.2950
0.3000
0.2902
81,000
Jul 24, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
-
Jul 23, 2026
0.3000
0.3000
0.2950
0.3000
0.2902
44,400
Jul 22, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
21,200
Jul 21, 2026
0.3000
0.3000
0.2950
0.3000
0.2902
25,000
Jul 20, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
150,000
Jul 17, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
380,800
Jul 16, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
102,800
Jul 15, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
57,200
Jul 14, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
34,300
Jul 13, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
38,000
Jul 10, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
40,100
Jul 9, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
341,300
Jul 8, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
61,400
Jul 7, 2026
0.3000
0.3050
0.2950
0.3050
0.2950
94,300
Jul 6, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
36,400
Jul 3, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
527,600
Jul 2, 2026
0.3100
0.3100
0.3050
0.3100
0.2998
97,100
Jul 1, 2026
0.3100
0.3100
0.3000
0.3100
0.2998
52,100
Jun 30, 2026
0.3100
0.3100
0.3050
0.3100
0.2998
39,000
Jun 29, 2026
0.3050
0.3100
0.3000
0.3100
0.2998
284,400
Jun 26, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
3,300
Jun 25, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
10,100
Jun 24, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
54,200
Jun 23, 2026
0.2950
0.3050
0.2950
0.3050
0.2950
104,400
Jun 22, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
68,900
Jun 19, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
53,000
Jun 18, 2026
0.3000
0.3050
0.2950
0.3050
0.2950
72,600
Jun 17, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
47,200
Jun 16, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
425,000
Jun 15, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
110,100
Jun 12, 2026
0.2900
0.3000
0.2900
0.3000
0.2902
110,000
Jun 11, 2026
0.2950
0.2950
0.2900
0.2950
0.2853
110,700
Jun 10, 2026
0.2950
0.2950
0.2950
0.2950
0.2853
1,000
Jun 9, 2026
0.2900
0.2950
0.2900
0.2950
0.2853
100,500
Jun 8, 2026
0.2950
0.2950
0.2950
0.2950
0.2853
50,000
Jun 5, 2026
0.2900
0.2950
0.2900
0.2950
0.2853
130,500
Jun 4, 2026
0.2950
0.2950
0.2900
0.2950
0.2853
44,600
Jun 3, 2026
0.2900
0.3000
0.2900
0.2950
0.2853
70,800
Jun 2, 2026
0.3000
0.3000
0.2900
0.2900
0.2805
120,700
May 29, 2026
0.3000
0.3000
0.2950
0.3000
0.2902
279,100
May 28, 2026
0.2950
0.3000
0.2950
0.2950
0.2853
26,700
May 26, 2026
0.3050
0.3050
0.2950
0.3000
0.2902
167,200
May 25, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
20,600
May 22, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
1,200
May 21, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
10,000
May 20, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
21,800
May 19, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
39,200
May 18, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
387,800
May 15, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
57,500
May 14, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
171,800
May 13, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
157,700
May 12, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
82,400
May 11, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
50,500
May 8, 2026
0.3050
0.3100
0.3050
0.3050
0.2950
249,000
May 7, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
187,200
May 6, 2026
0.3050
0.3050
0.3000
0.3000
0.2902
92,600
May 5, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
55,100
May 4, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
395,600
Apr 30, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
10,500
Apr 29, 2026
0.3150
0.3150
0.3050
0.3100
0.2998
617,200
Apr 28, 2026
0.3000
0.3150
0.3000
0.3150
0.3047
833,000
Apr 27, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
33,900
Apr 24, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
104,100
Apr 23, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
320,000
Apr 22, 2026
0.3100
0.3100
0.3050
0.3100
0.2998
419,400
Apr 21, 2026
0.3100
0.3100
0.3050
0.3100
0.2998
489,400
Apr 20, 2026
0.3050
0.3100
0.3050
0.3100
0.2998
653,200
Apr 17, 2026
0.3100
0.3100
0.3000
0.3100
0.2998
62,200
Apr 16, 2026
0.3050
0.3100
0.3050
0.3100
0.2998
59,200
Apr 15, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
75,700
Apr 14, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
536,100
Apr 13, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
27,400
Apr 10, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
1,000
Apr 9, 2026
0.3100
0.3100
0.3000
0.3050
0.2950
3,500
Apr 8, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
214,000
Apr 7, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
20,100
Apr 6, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
231,400
Apr 2, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
326,100
Apr 1, 2026
0.2950
0.3050
0.2950
0.3050
0.2950
289,500
Mar 31, 2026
0.2900
0.2900
0.2900
0.2900
0.2805
2,000
Mar 30, 2026
0.2950
0.3000
0.2900
0.3000
0.2902
66,200
Mar 27, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
404,000
Mar 26, 2026
0.3000
0.3050
0.2950
0.3050
0.2950
98,600
Mar 25, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
47,400
Mar 24, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
21,100
Mar 23, 2026
0.3000
0.3050
0.2950
0.3000
0.2902
75,700
Mar 20, 2026
0.3000
0.3050
0.2950
0.3050
0.2950
20,400
Mar 19, 2026
0.3050
0.3050
0.3000
0.3000
0.2902
102,300
Mar 18, 2026
0.3050
0.3050
0.3050
0.3050
0.2950
-
Mar 17, 2026
0.3000
0.3050
0.2950
0.3050
0.2950
35,400
Mar 16, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
22,000
Mar 13, 2026
0.3050
0.3050
0.3000
0.3050
0.2950
12,600
Mar 12, 2026
0.3000
0.3100
0.3000
0.3100
0.2998
28,600
Mar 11, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
74,800
Mar 10, 2026
0.3050
0.3050
0.3000
0.3000
0.2902
45,800
Mar 9, 2026
0.3100
0.3100
0.3000
0.3050
0.2950
229,800
Mar 6, 2026
0.3150
0.3150
0.3050
0.3100
0.2998
18,500
Mar 5, 2026
0.3050
0.3150
0.3050
0.3150
0.3047
528,500
Mar 4, 2026
0.3100
0.3100
0.3000
0.3000
0.2902
110,300
Mar 3, 2026
0.3100
0.3100
0.3000
0.3100
0.2998
24,900
Mar 2, 2026
0.3100
0.3100
0.3100
0.3100
0.2998
92,000
Feb 27, 2026
0.3150
0.3150
0.3100
0.3100
0.2998
12,000
Feb 26, 2026
0.3100
0.3150
0.3100
0.3150
0.3047
83,000
Feb 25, 2026
0.3100
0.3150
0.3100
0.3100
0.2998
190,000
Feb 24, 2026
0.3050
0.3100
0.3000
0.3100
0.2998
318,900
Feb 23, 2026
0.3000
0.3100
0.3000
0.3000
0.2902
590,900
Feb 20, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
23,500
Feb 19, 2026
0.2950
0.2950
0.2950
0.2950
0.2853
76,900
Feb 16, 2026
0.2900
0.2900
0.2900
0.2900
0.2805
5,000
Feb 13, 2026
0.2900
0.2950
0.2900
0.2950
0.2853
1,000
Feb 12, 2026
0.2900
0.2950
0.2900
0.2900
0.2805
72,300
Feb 11, 2026
0.2900
0.2900
0.2850
0.2900
0.2805
41,300
Feb 10, 2026
0.2950
0.2950
0.2900
0.2900
0.2805
28,200
Feb 9, 2026
0.2900
0.2950
0.2900
0.2950
0.2853
5,400
Feb 6, 2026
0.2950
0.2950
0.2900
0.2900
0.2805
121,100
Feb 5, 2026
0.2900
0.2950
0.2900
0.2950
0.2853
61,200
Feb 4, 2026
0.2900
0.2950
0.2900
0.2900
0.2805
38,400
Feb 3, 2026
0.2950
0.2950
0.2900
0.2900
0.2805
10,700
Feb 2, 2026
0.2900
0.2950
0.2900
0.2950
0.2853
198,700
Jan 30, 2026
0.2900
0.2950
0.2900
0.2900
0.2805
157,600
Jan 29, 2026
0.3000
0.3000
0.2900
0.2900
0.2805
253,100
Jan 28, 2026
0.2950
0.3000
0.2900
0.3000
0.2902
184,200
Jan 27, 2026
0.2950
0.2950
0.2900
0.2950
0.2853
131,700
Jan 26, 2026
0.2950
0.2950
0.2900
0.2950
0.2853
128,800
Jan 23, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
60,100
Jan 22, 2026
0.2950
0.3000
0.2900
0.3000
0.2902
2,100
Jan 21, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
20,300
Jan 20, 2026
0.2950
0.3000
0.2950
0.2950
0.2853
20,200
Jan 19, 2026
0.3000
0.3050
0.2950
0.2950
0.2853
41,700
Jan 16, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
23,100
Jan 15, 2026
0.3050
0.3050
0.2900
0.2900
0.2805
175,100
Jan 14, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
16,000
Jan 13, 2026
0.3000
0.3000
0.2900
0.2950
0.2853
585,100
Jan 12, 2026
0.3000
0.3050
0.3000
0.3050
0.2950
51,300
Jan 9, 2026
0.3000
0.3000
0.2950
0.3000
0.2902
348,800
Jan 8, 2026
0.3000
0.3000
0.2900
0.3000
0.2902
254,000
Jan 7, 2026
0.2950
0.3000
0.2900
0.2950
0.2853
225,900
Jan 6, 2026
0.2950
0.3000
0.2950
0.3000
0.2902
16,000
Jan 5, 2026
0.3000
0.3050
0.3000
0.3000
0.2902
16,000
Jan 2, 2026
0.3000
0.3000
0.3000
0.3000
0.2902
60,900
Dec 31, 2025
0.2950
0.3000
0.2950
0.3000
0.2902
9,000
Dec 30, 2025
0.2950
0.3000
0.2950
0.2950
0.2853
155,900
Dec 29, 2025
0.3000
0.3000
0.3000
0.3000
0.2902
18,000
Dec 26, 2025
0.2900
0.2950
0.2850
0.2950
0.2853
280,100
Dec 24, 2025
0.3000
0.3000
0.3000
0.3000
0.2902
-
Dec 23, 2025
0.2950
0.3000
0.2950
0.3000
0.2902
62,200
Dec 22, 2025
0.3050
0.3050
0.2950
0.3000
0.2902
91,500
Dec 19, 2025
0.3000
0.3050
0.3000
0.3050
0.2950
19,200
Dec 18, 2025
0.2950
0.3000
0.2950
0.3000
0.2902
60,100
Dec 17, 2025
0.3000
0.3000
0.3000
0.3000
0.2902
64,600
Dec 16, 2025
0.2950
0.3000
0.2950
0.3000
0.2902
44,600
Dec 15, 2025
0.3000
0.3050
0.3000
0.3050
0.2950
700
Dec 12, 2025
0.3050
0.3050
0.3050
0.3050
0.2950
-
Dec 11, 2025
0.3000
0.3050
0.2950
0.3050
0.2950
78,600
Dec 10, 2025
0.3050
0.3050
0.3050
0.3050
0.2950
-
Dec 9, 2025
0.3000
0.3050
0.3000
0.3050
0.2950
76,200
Dec 8, 2025
0.3000
0.3000
0.3000
0.3000
0.2902
-
Dec 5, 2025
0.3050
0.3050
0.3000
0.3000
0.2902
129,900
Dec 4, 2025
0.3100
0.3100
0.3000
0.3000
0.2902
37,400
Dec 3, 2025
0.3050
0.3100
0.3050
0.3100
0.2998
18,000
Dec 2, 2025
0.3050
0.3050
0.3050
0.3050
0.2950
51,400
Dec 1, 2025
0.3100
0.3100
0.3000
0.3000
0.2902
27,200
Nov 28, 2025
0.3050
0.3100
0.3050
0.3100
0.2998
137,800
Nov 27, 2025
0.3000
0.3100
0.3000
0.3100
0.2998
53,500
Nov 26, 2025
0.3050
0.3050
0.3050
0.3050
0.2950
273,100
Nov 25, 2025
0.2950
0.3050
0.2950
0.3050
0.2950
264,500
Nov 24, 2025
0.3000
0.3000
0.3000
0.3000
0.2902
20,200
Nov 21, 2025
0.2950
0.3000
0.2900
0.3000
0.2902
100,700
Nov 20, 2025
0.2950
0.2950
0.2950
0.2950
0.2853
10,000
Nov 19, 2025
0.2950
0.3000
0.2900
0.2900
0.2805
28,900
Nov 18, 2025
0.2900
0.3000
0.2850
0.3000
0.2902
815,100
Nov 17, 2025
0.2900
0.3000
0.2850
0.3000
0.2902
1,193,000
Nov 14, 2025
0.3050
0.3050
0.2950
0.2950
0.2853
258,900
Nov 13, 2025
0.3000
0.3050
0.3000
0.3050
0.2950
257,800
Nov 12, 2025
0.3000
0.3050
0.3000
0.3050
0.2950
124,400
Nov 11, 2025
0.3000
0.3050
0.3000
0.3000
0.2902
69,200
Nov 10, 2025
0.3000
0.3000
0.3000
0.3000
0.2902
5,000
Nov 7, 2025
0.3000
0.3050
0.3000
0.3000
0.2902
144,200
Nov 6, 2025
0.3050
0.3050
0.3000
0.3000
0.2902
9,300
Nov 5, 2025
0.3050
0.3050
0.3000
0.3050
0.2950
410,400
