SES - Delayed Quote
SGD
SBS Transit Ltd (S61.SI)
3.5000
-0.0100
(-0.28%)
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
3.5100
3.5200
3.5000
3.5000
3.5000
40,600
Oct 29, 2026
3.5300
3.5300
3.5100
3.5100
3.5100
11,900
Oct 28, 2026
3.5100
3.5600
3.5100
3.5300
3.5300
42,600
Oct 27, 2026
3.5100
3.5200
3.5000
3.5000
3.5000
51,100
Oct 26, 2026
3.5300
3.5400
3.5100
3.5100
3.5100
58,200
Oct 23, 2026
3.5500
3.5600
3.5100
3.5300
3.5300
42,900
Oct 22, 2026
3.5400
3.5700
3.5300
3.5500
3.5500
47,500
Oct 21, 2026
3.5400
3.5500
3.5200
3.5400
3.5400
54,100
Oct 20, 2026
3.5900
3.5900
3.5000
3.5400
3.5400
49,900
Oct 19, 2026
3.5600
3.5900
3.5600
3.5900
3.5900
57,200
Oct 16, 2026
3.5600
3.6200
3.5400
3.5800
3.5800
68,400
Oct 15, 2026
3.6000
3.6200
3.5600
3.5600
3.5600
193,600
Oct 14, 2026
3.6400
3.6500
3.6100
3.6200
3.6200
62,900
Oct 13, 2026
3.6500
3.6600
3.6300
3.6300
3.6300
102,500
Oct 12, 2026
3.6500
3.6900
3.6500
3.6600
3.6600
114,200
Oct 9, 2026
3.6300
3.7000
3.6300
3.6900
3.6900
45,900
Oct 8, 2026
3.7100
3.7100
3.6300
3.6300
3.6300
212,300
Oct 7, 2026
3.7100
3.7300
3.7100
3.7100
3.7100
32,000
Oct 6, 2026
3.7300
3.7300
3.7100
3.7100
3.7100
38,100
Oct 5, 2026
3.7300
3.7300
3.7100
3.7300
3.7300
66,900
Oct 2, 2026
3.7100
3.7300
3.7000
3.7100
3.7100
118,800
Oct 1, 2026
3.7200
3.7300
3.7000
3.7100
3.7100
55,200
Sep 30, 2026
3.7200
3.7400
3.7100
3.7200
3.7200
79,600
Sep 29, 2026
3.7000
3.7100
3.6800
3.7100
3.7100
26,400
Sep 28, 2026
3.6900
3.7100
3.6900
3.6900
3.6900
29,100
Sep 25, 2026
3.7000
3.7200
3.6900
3.7000
3.7000
52,000
Sep 24, 2026
3.7000
3.7200
3.6700
3.6800
3.6800
24,300
Sep 23, 2026
3.6900
3.7200
3.6900
3.7000
3.7000
30,100
Sep 22, 2026
3.7200
3.7200
3.6800
3.6900
3.6900
38,800
Sep 21, 2026
3.7400
3.7400
3.6600
3.7100
3.7100
59,700
Sep 18, 2026
3.6700
3.7200
3.6700
3.7000
3.7000
35,500
Sep 17, 2026
3.6600
3.6900
3.6600
3.6700
3.6700
23,100
Sep 16, 2026
3.6800
3.6900
3.6700
3.6800
3.6800
19,300
Sep 15, 2026
3.7100
3.7100
3.6700
3.6800
3.6800
49,900
Sep 14, 2026
3.6900
3.7100
3.6800
3.7100
3.7100
25,300
Sep 11, 2026
3.7200
3.7200
3.6800
3.6900
3.6900
23,900
Sep 10, 2026
3.7100
3.7200
3.6800
3.7000
3.7000
102,400
Sep 9, 2026
3.7200
3.7400
3.7100
3.7100
3.7100
29,100
Sep 8, 2026
3.7600
3.7600
3.7100
3.7200
3.7200
61,000
Sep 7, 2026
3.7600
3.7800
3.7400
3.7600
3.7600
18,900
Sep 4, 2026
3.7300
3.7800
3.7300
3.7600
3.7600
43,300
Sep 3, 2026
3.7000
3.7600
3.6900
3.7300
3.7300
96,900
Sep 2, 2026
3.7300
3.7500
3.7100
3.7100
3.7100
68,100
Sep 1, 2026
3.7700
3.7800
3.7300
3.7300
3.7300
120,900
Aug 31, 2026
3.8000
3.8100
3.7700
3.7700
3.7700
77,500
Aug 28, 2026
3.7400
3.8000
3.7200
3.7700
3.7700
86,400
Aug 27, 2026
3.8100
3.8100
3.7400
3.7700
3.7700
52,200
Aug 26, 2026
3.7800
3.9000
3.7500
3.8000
3.8000
230,100
Aug 25, 2026
3.6600
3.8200
3.6300
3.7800
3.7800
240,200
Aug 24, 2026
3.6100
3.6600
3.6100
3.6600
3.6600
140,300
Aug 21, 2026
3.6400
3.6400
3.5900
3.6100
3.6100
193,400
Aug 20, 2026
0.2442
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
3.6500
3.6800
3.5900
3.6100
3.6100
129,400
Aug 19, 2026
3.9400
3.9400
3.8800
3.8900
3.6458
582,000
Aug 18, 2026
3.9600
3.9700
3.9100
3.9400
3.6927
387,600
Aug 17, 2026
3.9200
3.9800
3.9200
3.9600
3.7114
291,700
Aug 14, 2026
3.7900
3.9200
3.7900
3.9200
3.6739
801,500
Aug 13, 2026
3.6500
3.6500
3.6200
3.6200
3.3927
46,600
Aug 12, 2026
3.6100
3.6600
3.6100
3.6300
3.4021
54,700
Aug 11, 2026
3.6200
3.6500
3.6100
3.6100
3.3834
85,800
Aug 7, 2026
3.6200
3.6200
3.5800
3.6200
3.3927
53,300
Aug 6, 2026
3.6000
3.6200
3.5800
3.6100
3.3834
19,800
Aug 5, 2026
3.6000
3.6100
3.5900
3.6000
3.3740
47,500
Aug 4, 2026
3.6000
3.6100
3.6000
3.6000
3.3740
48,900
Aug 3, 2026
3.6000
3.6100
3.5900
3.6000
3.3740
25,900
Jul 31, 2026
3.5800
3.5900
3.5700
3.5900
3.3646
107,200
Jul 30, 2026
3.5600
3.6200
3.5600
3.5800
3.3553
113,900
Jul 29, 2026
3.5600
3.6100
3.5600
3.5900
3.3646
46,500
Jul 28, 2026
3.5600
3.6000
3.5600
3.5900
3.3646
43,300
Jul 27, 2026
3.5800
3.6200
3.5600
3.5800
3.3553
217,700
Jul 24, 2026
3.6200
3.6300
3.6100
3.6200
3.3927
48,800
Jul 23, 2026
3.6100
3.6400
3.6000
3.6400
3.4115
52,300
Jul 22, 2026
3.6200
3.6200
3.6000
3.6200
3.3927
101,300
Jul 21, 2026
3.6200
3.6600
3.6200
3.6300
3.4021
190,300
Jul 20, 2026
3.6200
3.6500
3.6000
3.6500
3.4209
66,900
Jul 17, 2026
3.6700
3.6700
3.6400
3.6400
3.4115
76,000
Jul 16, 2026
3.7000
3.7100
3.6800
3.6900
3.4584
35,200
Jul 15, 2026
3.7100
3.7500
3.6800
3.7000
3.4677
94,800
Jul 14, 2026
3.7000
3.7200
3.6900
3.7100
3.4771
82,300
Jul 13, 2026
3.7200
3.7300
3.7000
3.7100
3.4771
74,900
Jul 10, 2026
3.7200
3.7400
3.7200
3.7300
3.4958
28,300
Jul 9, 2026
3.7300
3.7400
3.7100
3.7200
3.4865
44,400
Jul 8, 2026
3.7400
3.7600
3.7100
3.7300
3.4958
108,000
Jul 7, 2026
3.7100
3.7400
3.7000
3.7100
3.4771
58,200
Jul 6, 2026
3.7300
3.7600
3.7000
3.7100
3.4771
113,200
Jul 3, 2026
3.7300
3.7500
3.7300
3.7300
3.4958
31,800
Jul 2, 2026
3.7100
3.7400
3.7100
3.7300
3.4958
24,900
Jul 1, 2026
3.7600
3.7700
3.7000
3.7000
3.4677
170,400
Jun 30, 2026
3.7500
3.7600
3.7400
3.7500
3.5146
52,300
Jun 29, 2026
3.7000
3.7600
3.7000
3.7600
3.5240
124,000
Jun 26, 2026
3.7100
3.7400
3.6700
3.7100
3.4771
80,700
Jun 25, 2026
3.7400
3.7500
3.7200
3.7200
3.4865
38,500
Jun 24, 2026
3.7200
3.7600
3.7100
3.7400
3.5052
57,000
Jun 23, 2026
3.7400
3.7500
3.6500
3.6700
3.4396
151,900
Jun 22, 2026
3.8000
3.8000
3.7300
3.7600
3.5240
59,100
Jun 19, 2026
3.7900
3.8200
3.7800
3.8100
3.5708
74,600
Jun 18, 2026
3.8700
3.8900
3.7500
3.7900
3.5521
260,900
Jun 17, 2026
3.7500
3.8700
3.7500
3.8700
3.6271
329,600
Jun 16, 2026
3.7300
3.7500
3.7100
3.7300
3.4958
129,700
Jun 15, 2026
3.7000
3.7500
3.7000
3.7100
3.4771
131,100
Jun 12, 2026
3.6200
3.7000
3.6100
3.7000
3.4677
289,300
Jun 11, 2026
3.5600
3.6200
3.5600
3.6200
3.3927
310,300
Jun 10, 2026
3.5500
3.5800
3.5300
3.5600
3.3365
237,000
Jun 9, 2026
3.5200
3.5600
3.5100
3.5500
3.3271
183,000
Jun 8, 2026
3.5300
3.5400
3.5000
3.5200
3.2990
100,000
Jun 5, 2026
3.5000
3.5300
3.5000
3.5200
3.2990
90,700
Jun 4, 2026
3.4800
3.5300
3.4800
3.4900
3.2709
113,100
Jun 3, 2026
3.5200
3.5300
3.4800
3.4800
3.2615
126,100
Jun 2, 2026
3.5500
3.5600
3.5100
3.5200
3.2990
68,400
May 29, 2026
3.4900
3.5500
3.4900
3.5500
3.3271
181,900
May 28, 2026
3.5200
3.5300
3.4800
3.5000
3.2803
171,200
May 26, 2026
3.4900
3.5300
3.4700
3.5300
3.3084
319,900
May 25, 2026
3.4800
3.5000
3.4700
3.4900
3.2709
68,400
May 22, 2026
3.4600
3.5000
3.4400
3.4900
3.2709
205,400
May 21, 2026
3.4200
3.4900
3.4200
3.4600
3.2428
224,800
May 20, 2026
3.4400
3.4600
3.4100
3.4200
3.2053
145,300
May 19, 2026
3.4100
3.4500
3.4000
3.4400
3.2240
138,700
May 18, 2026
3.4500
3.4500
3.3800
3.4100
3.1959
201,600
May 15, 2026
3.4700
3.4700
3.4400
3.4600
3.2428
130,800
May 14, 2026
3.5200
3.5200
3.4400
3.4700
3.2522
194,400
May 13, 2026
3.5500
3.5500
3.5100
3.5200
3.2990
184,400
May 12, 2026
3.5900
3.6000
3.5500
3.5500
3.3271
142,700
May 11, 2026
3.6000
3.6100
3.5700
3.5900
3.3646
135,100
May 8, 2026
3.6100
3.6200
3.5800
3.6000
3.3740
72,200
May 7, 2026
3.5700
3.6200
3.5700
3.6100
3.3834
138,400
May 6, 2026
3.5900
3.6000
3.5500
3.5700
3.3459
153,100
May 5, 2026
3.6000
3.6200
3.5700
3.5900
3.3646
201,700
May 4, 2026
3.6900
3.6900
3.6000
3.6000
3.3740
236,900
Apr 30, 2026
0.4065
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
3.7900
3.7900
3.5800
3.6900
3.4584
636,200
Apr 29, 2026
4.1000
4.1400
4.0900
4.1300
3.4898
648,400
Apr 28, 2026
4.0700
4.1000
4.0700
4.1000
3.4644
415,700
Apr 27, 2026
4.1000
4.1000
4.0600
4.0700
3.4391
485,800
Apr 24, 2026
4.1200
4.1200
4.1000
4.1000
3.4644
305,600
Apr 23, 2026
4.1300
4.1300
4.1100
4.1200
3.4813
248,300
Apr 22, 2026
4.1200
4.1400
4.1200
4.1200
3.4813
183,500
Apr 21, 2026
4.1100
4.1300
4.1000
4.1200
3.4813
106,800
Apr 20, 2026
4.1300
4.1500
4.1100
4.1100
3.4729
377,100
Apr 17, 2026
4.1300
4.1500
4.1200
4.1300
3.4898
240,700
Apr 16, 2026
4.1500
4.1500
4.1200
4.1200
3.4813
159,700
Apr 15, 2026
4.1600
4.1700
4.1100
4.1400
3.4982
420,700
Apr 14, 2026
4.1500
4.1700
4.1400
4.1600
3.5151
241,600
Apr 13, 2026
4.1500
4.2100
4.1300
4.1500
3.5067
373,900
Apr 10, 2026
4.0600
4.1500
4.0600
4.1400
3.4982
446,000
Apr 9, 2026
4.0300
4.0600
4.0300
4.0600
3.4306
271,100
Apr 8, 2026
3.9900
4.0400
3.9900
4.0300
3.4053
438,700
Apr 7, 2026
4.0000
4.0000
3.9700
3.9900
3.3715
118,100
Apr 6, 2026
3.9600
4.0000
3.9400
3.9900
3.3715
145,100
Apr 2, 2026
3.9500
3.9700
3.9200
3.9600
3.3461
134,000
Apr 1, 2026
3.9300
3.9700
3.9300
3.9600
3.3461
149,900
Mar 31, 2026
3.9600
3.9700
3.9000
3.9200
3.3123
273,400
Mar 30, 2026
3.9400
3.9700
3.9300
3.9600
3.3461
150,900
Mar 27, 2026
3.9400
3.9500
3.9200
3.9400
3.3292
118,900
Mar 26, 2026
3.9300
3.9500
3.9100
3.9300
3.3208
117,600
Mar 25, 2026
3.9000
3.9200
3.8900
3.9200
3.3123
90,200
Mar 24, 2026
3.8500
3.9200
3.8500
3.9000
3.2954
92,700
Mar 23, 2026
3.9000
3.9200
3.8300
3.9000
3.2954
277,700
Mar 20, 2026
3.9200
3.9200
3.8800
3.9000
3.2954
162,800
Mar 19, 2026
3.9100
3.9500
3.8900
3.9200
3.3123
174,800
Mar 18, 2026
3.8800
3.9400
3.8800
3.9300
3.3208
241,900
Mar 17, 2026
3.8400
3.8800
3.8400
3.8800
3.2785
150,100
Mar 16, 2026
3.8500
3.8500
3.8300
3.8300
3.2363
188,900
Mar 13, 2026
3.8600
3.8600
3.8300
3.8400
3.2447
157,900
Mar 12, 2026
3.8800
3.8800
3.8400
3.8700
3.2701
189,900
Mar 11, 2026
3.8200
3.8800
3.8200
3.8600
3.2616
214,600
Mar 10, 2026
3.8100
3.8500
3.7900
3.8200
3.2278
240,500
Mar 9, 2026
3.8400
3.8400
3.7600
3.7900
3.2025
437,800
Mar 6, 2026
3.8800
3.8800
3.8000
3.8500
3.2532
720,700
Mar 5, 2026
3.8100
4.0400
3.8100
3.9200
3.3123
1,185,400
Mar 4, 2026
3.8700
3.8800
3.7800
3.8000
3.2109
443,600
Mar 3, 2026
3.7800
3.8800
3.7800
3.8600
3.2616
486,800
Mar 2, 2026
3.8000
3.8000
3.7500
3.7600
3.1771
492,100
Feb 27, 2026
3.7800
3.8100
3.7600
3.8100
3.2194
469,400
Feb 26, 2026
3.8100
3.8100
3.7500
3.7600
3.1771
358,300
Feb 25, 2026
3.6300
3.8200
3.6300
3.8100
3.2194
1,072,100
Feb 24, 2026
3.4000
3.4400
3.3900
3.4400
2.9067
191,800
Feb 23, 2026
3.3300
3.3900
3.3200
3.3900
2.8645
114,100
Feb 20, 2026
3.3300
3.3500
3.3100
3.3200
2.8053
184,300
Feb 19, 2026
3.3300
3.3300
3.3100
3.3300
2.8138
65,000
Feb 16, 2026
3.3200
3.3300
3.3200
3.3300
2.8138
20,100
Feb 13, 2026
3.3300
3.3300
3.3100
3.3200
2.8053
88,000
Feb 12, 2026
3.3200
3.3200
3.3000
3.3200
2.8053
58,400
Feb 11, 2026
3.3200
3.3200
3.3000
3.3200
2.8053
26,600
Feb 10, 2026
3.3000
3.3400
3.3000
3.3200
2.8053
131,500
Feb 9, 2026
3.2800
3.3000
3.2700
3.3000
2.7884
41,300
Feb 6, 2026
3.3000
3.3000
3.2700
3.2700
2.7631
28,700
Feb 5, 2026
3.3000
3.3000
3.2700
3.3000
2.7884
44,200
Feb 4, 2026
3.2800
3.3000
3.2700
3.3000
2.7884
89,100
Feb 3, 2026
3.2700
3.2800
3.2700
3.2800
2.7715
52,100
Feb 2, 2026
3.2700
3.2800
3.2600
3.2700
2.7631
51,600
Jan 30, 2026
3.2800
3.2900
3.2600
3.2700
2.7631
103,000
Jan 29, 2026
3.2800
3.2900
3.2700
3.2800
2.7715
42,200
Jan 28, 2026
3.2900
3.2900
3.2800
3.2800
2.7715
25,000
Jan 27, 2026
3.2800
3.3000
3.2700
3.2900
2.7800
147,100
Jan 26, 2026
3.2800
3.2800
3.2700
3.2800
2.7715
87,900
Jan 23, 2026
3.2800
3.2800
3.2700
3.2800
2.7715
44,600
Jan 22, 2026
3.2600
3.2800
3.2600
3.2800
2.7715
120,300
Jan 21, 2026
3.2600
3.2600
3.2500
3.2500
2.7462
55,300
Jan 20, 2026
3.2700
3.2700
3.2600
3.2700
2.7631
9,900
Jan 19, 2026
3.2700
3.2700
3.2500
3.2600
2.7546
34,900
Jan 16, 2026
3.2600
3.2700
3.2400
3.2700
2.7631
39,400
Jan 15, 2026
3.2600
3.2600
3.2400
3.2600
2.7546
30,700
Jan 14, 2026
3.2500
3.2600
3.2300
3.2600
2.7546
39,800
Jan 13, 2026
3.2600
3.2600
3.2300
3.2300
2.7293
173,200
Jan 12, 2026
3.2400
3.2600
3.2400
3.2600
2.7546
183,000
Jan 9, 2026
3.2200
3.2500
3.2100
3.2400
2.7377
145,600
Jan 8, 2026
3.2000
3.2200
3.2000
3.2200
2.7208
148,900
Jan 7, 2026
3.2000
3.2000
3.1900
3.1900
2.6955
103,700
Jan 6, 2026
3.1900
3.2000
3.1900
3.1900
2.6955
34,100
Jan 5, 2026
3.2000
3.2000
3.1900
3.1900
2.6955
109,400
Jan 2, 2026
3.2000
3.2000
3.1900
3.2000
2.7039
24,900
Dec 31, 2025
3.2000
3.2000
3.1900
3.2000
2.7039
12,800
Dec 30, 2025
3.2000
3.2100
3.1900
3.2000
2.7039
38,200
Dec 29, 2025
3.1900
3.2000
3.1900
3.2000
2.7039
26,600
Dec 26, 2025
3.1800
3.2000
3.1700
3.1800
2.6870
51,100
Dec 24, 2025
3.1500
3.1800
3.1500
3.1800
2.6870
7,600
Dec 23, 2025
3.1800
3.1800
3.1500
3.1500
2.6617
64,300
Dec 22, 2025
3.1600
3.1900
3.1600
3.1700
2.6786
38,200
Dec 19, 2025
3.1600
3.1700
3.1600
3.1600
2.6701
29,800
Dec 18, 2025
3.1400
3.1600
3.1400
3.1600
2.6701
13,600
Dec 17, 2025
3.1600
3.1600
3.1400
3.1500
2.6617
44,000
Dec 16, 2025
3.1600
3.1600
3.1500
3.1600
2.6701
46,900
Dec 15, 2025
3.1700
3.1700
3.1500
3.1600
2.6701
67,900
Dec 12, 2025
3.1600
3.1700
3.1600
3.1600
2.6701
28,800
Dec 11, 2025
3.1700
3.1900
3.1600
3.1600
2.6701
49,800
Dec 10, 2025
3.1700
3.1800
3.1700
3.1700
2.6786
22,900
Dec 9, 2025
3.1700
3.1800
3.1700
3.1700
2.6786
18,800
Dec 8, 2025
3.1700
3.1900
3.1700
3.1700
2.6786
25,200
Dec 5, 2025
3.1600
3.1800
3.1600
3.1700
2.6786
14,400
Dec 4, 2025
3.1800
3.1900
3.1600
3.1700
2.6786
58,700
Dec 3, 2025
3.1800
3.1800
3.1700
3.1800
2.6870
34,800
Dec 2, 2025
3.1800
3.1900
3.1600
3.1800
2.6870
67,400
Dec 1, 2025
3.1800
3.2000
3.1600
3.1800
2.6870
32,300
Nov 28, 2025
3.1600
3.1800
3.1600
3.1800
2.6870
14,000
Nov 27, 2025
3.1600
3.1800
3.1600
3.1600
2.6701
24,600
Nov 26, 2025
3.1700
3.1800
3.1500
3.1600
2.6701
43,300
Nov 25, 2025
3.1400
3.1800
3.1400
3.1700
2.6786
106,100
Nov 24, 2025
3.1300
3.1500
3.1200
3.1400
2.6532
58,200
Nov 21, 2025
3.1600
3.2000
3.1300
3.1300
2.6448
80,400
Nov 20, 2025
3.1600
3.1600
3.1400
3.1400
2.6532
35,700
Nov 19, 2025
3.1200
3.1600
3.1200
3.1600
2.6701
76,300
Nov 18, 2025
3.1500
3.1700
3.1200
3.1300
2.6448
176,000
Nov 17, 2025
3.1900
3.2000
3.1100
3.1100
2.6279
390,200
Nov 14, 2025
3.2200
3.2200
3.1900
3.2000
2.7039
81,800
Nov 13, 2025
3.2200
3.2200
3.2100
3.2200
2.7208
25,400
Nov 12, 2025
3.2200
3.2200
3.2000
3.2200
2.7208
154,500
Nov 11, 2025
3.2500
3.2500
3.2400
3.2500
2.7462
60,200
Nov 10, 2025
3.2300
3.2500
3.2100
3.2500
2.7462
50,000
Nov 7, 2025
3.2200
3.2400
3.2000
3.2300
2.7293
144,700
Nov 6, 2025
3.2300
3.2300
3.2100
3.2300
2.7293
41,500
Nov 5, 2025
3.2300
3.2300
3.1900
3.2300
2.7293
53,600
Nov 4, 2025
3.2100
3.2300
3.1700
3.2300
2.7293
342,000
Nov 3, 2025
3.2300
3.2500
3.2100
3.2200
2.7208
234,200
Oct 31, 2025
3.2500
3.2500
3.1800
3.1900
2.6955
234,500
Oct 30, 2025
3.2400
3.2500
3.2400
3.2500
2.7462
46,500
