STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Dasin Retail Trust (CEDU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0250

-0.0010

(-3.85%)

At close: 04:58PM SGT

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0240	0.0250	0.0210	0.0250	0.0250	2,300
May 31, 2024	0.0180	0.0260	0.0180	0.0260	0.0260	15,700
May 30, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	4,200
May 29, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	4,200
May 28, 2024	0.0200	0.0260	0.0170	0.0260	0.0260	16,800
May 27, 2024	0.0250	0.0270	0.0220	0.0270	0.0270	8,100
May 24, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	10,200
May 23, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,200
May 21, 2024	0.0250	0.0260	0.0200	0.0260	0.0260	3,300
May 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 16, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	4,400
May 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 14, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,200
May 13, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	10,400
May 10, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	18,100
May 09, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	4,000
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 07, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	14,200
May 06, 2024	0.0230	0.0250	0.0230	0.0230	0.0230	6,800
May 03, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,500
May 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0230	0.0250	0.0220	0.0250	0.0250	12,600
Apr 26, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	13,700
Apr 25, 2024	0.0240	0.0260	0.0220	0.0230	0.0230	47,600
Apr 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 23, 2024	0.0550	0.0550	0.0230	0.0270	0.0270	65,900
Apr 22, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	12,000
Apr 19, 2024	0.0240	0.0260	0.0230	0.0230	0.0230	7,400
Apr 18, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,500
Apr 17, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	7,500
Apr 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 15, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	11,500
Apr 12, 2024	0.0250	0.0260	0.0240	0.0240	0.0240	5,300
Apr 11, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,400
Apr 09, 2024	0.0240	0.0260	0.0230	0.0260	0.0260	64,400
Apr 08, 2024	0.0250	0.0260	0.0240	0.0260	0.0260	4,800
Apr 05, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	161,100
Apr 04, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	7,600
Apr 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 02, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	8,400
Apr 01, 2024	0.0260	0.0260	0.0230	0.0260	0.0260	14,600
Mar 28, 2024	0.0260	0.0280	0.0240	0.0280	0.0280	19,000
Mar 27, 2024	0.0230	0.0270	0.0230	0.0270	0.0270	253,200
Mar 26, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	82,000
Mar 25, 2024	0.0250	0.0260	0.0220	0.0260	0.0260	22,100
Mar 22, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	112,400
Mar 21, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,300
Mar 20, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,200
Mar 19, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,100
Mar 18, 2024	0.0240	0.0250	0.0210	0.0250	0.0250	3,200
Mar 15, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	296,300
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,500
Mar 13, 2024	0.0250	0.0260	0.0200	0.0260	0.0260	171,500
Mar 12, 2024	0.0240	0.0260	0.0210	0.0260	0.0260	74,300
Mar 11, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	58,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0230	0.0250	0.0180	0.0250	0.0250	32,700
Mar 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Mar 04, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	118,700
Mar 01, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	3,800
Feb 29, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	30,000
Feb 28, 2024	0.0250	0.0250	0.0180	0.0240	0.0240	104,100
Feb 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	12,500
Feb 23, 2024	0.0270	0.0280	0.0240	0.0280	0.0280	215,100
Feb 22, 2024	0.0260	0.0280	0.0250	0.0270	0.0270	527,400
Feb 21, 2024	0.0250	0.0270	0.0230	0.0260	0.0260	1,677,900
Feb 20, 2024	0.0450	0.0450	0.0250	0.0260	0.0260	841,200
Feb 19, 2024	0.0400	0.0500	0.0400	0.0460	0.0460	58,000
Feb 16, 2024	0.0210	0.0500	0.0210	0.0500	0.0500	25,200
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	2,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0490	0.0510	0.0400	0.0500	0.0500	194,600
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 26, 2024	0.0500	0.0520	0.0450	0.0500	0.0500	39,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0520	0.0500	0.0500	0.0500	5,900
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 18, 2024	0.0490	0.0510	0.0490	0.0510	0.0510	3,200
Jan 17, 2024	0.0480	0.0520	0.0480	0.0500	0.0500	58,200
Jan 16, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	1,100
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	1,200
Jan 10, 2024	0.0490	0.0500	0.0450	0.0500	0.0500	4,500
Jan 09, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	9,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,072.96-196.16(-0.88%)

S&P 5005,256.21-21.30(-0.40%)

DOW38,383.39-302.93(-0.78%)

CAD/USD0.7326-0.0013(-0.18%)

CRUDE OIL74.18-2.81(-3.65%)

Bitcoin CAD94,535.08+2,207.89(+2.39%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

Dasin Retail Trust (CEDU.SI)

S&P/TSX
22,072.96
-196.16(-0.88%)

S&P 500
5,256.21
-21.30(-0.40%)

DOW
38,383.39
-302.93(-0.78%)

CAD/USD
0.7326
-0.0013(-0.18%)

CRUDE OIL
74.18
-2.81(-3.65%)

Bitcoin CAD
94,535.08
+2,207.89(+2.39%)