STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

14.26

-0.01

(-0.07%)

At close: 05:12PM SGT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	14.28	14.33	14.22	14.26	14.26	5,641,500
May 06, 2024	14.29	14.32	14.24	14.27	14.27	4,050,200
May 03, 2024	14.36	14.38	14.26	14.28	14.28	4,021,500
May 02, 2024	14.36	14.55	14.28	14.34	14.34	5,624,100
Apr 30, 2024	14.18	14.29	14.13	14.25	14.25	5,173,400
Apr 29, 2024	14.27	14.27	14.10	14.21	14.21	7,639,500
Apr 26, 2024	14.31	14.45	14.20	14.27	14.27	7,832,100
Apr 25, 2024	14.15	14.33	14.04	14.33	14.33	8,102,000
Apr 24, 2024	14.20	14.21	14.11	14.15	14.15	8,240,700
Apr 23, 2024	13.96	14.10	13.92	14.02	14.02	10,148,900
Apr 22, 2024	13.76	13.91	13.71	13.83	13.83	5,295,900
Apr 19, 2024	13.67	13.75	13.57	13.69	13.69	4,985,400
Apr 18, 2024	13.66	13.82	13.62	13.71	13.71	6,342,600
Apr 17, 2024	13.52	13.63	13.47	13.57	13.57	4,966,700
Apr 16, 2024	13.58	13.64	13.50	13.51	13.51	7,522,900
Apr 15, 2024	13.65	13.75	13.61	13.71	13.71	5,688,000
Apr 12, 2024	13.89	13.89	13.73	13.77	13.77	4,622,600
Apr 11, 2024	13.63	13.88	13.63	13.86	13.86	6,201,600
Apr 09, 2024	13.84	13.85	13.75	13.81	13.81	4,032,600
Apr 08, 2024	13.73	13.77	13.70	13.73	13.73	2,931,300
Apr 05, 2024	13.75	13.75	13.61	13.74	13.74	2,971,300
Apr 04, 2024	13.78	13.85	13.71	13.76	13.76	4,460,400
Apr 03, 2024	13.64	13.68	13.57	13.60	13.60	3,521,500
Apr 02, 2024	13.55	13.68	13.53	13.64	13.64	4,653,100
Apr 01, 2024	13.57	13.65	13.52	13.56	13.56	3,515,200
Mar 28, 2024	13.66	13.75	13.49	13.49	13.49	8,055,300
Mar 27, 2024	13.78	13.84	13.70	13.74	13.74	8,394,200
Mar 26, 2024	13.61	13.78	13.60	13.70	13.70	7,461,800
Mar 25, 2024	13.54	13.64	13.53	13.58	13.58	4,824,600
Mar 22, 2024	13.64	13.65	13.52	13.60	13.60	4,913,300
Mar 21, 2024	13.48	13.69	13.47	13.64	13.64	10,582,800
Mar 20, 2024	13.42	13.43	13.38	13.42	13.42	3,808,100
Mar 19, 2024	13.36	13.41	13.32	13.37	13.37	3,842,000
Mar 18, 2024	13.30	13.37	13.27	13.36	13.36	2,412,474
Mar 15, 2024	13.18	13.38	13.17	13.32	13.32	11,912,800
Mar 14, 2024	13.28	13.39	13.23	13.34	13.34	6,708,000
Mar 13, 2024	13.18	13.25	13.12	13.23	13.23	4,265,000
Mar 12, 2024	13.13	13.23	13.06	13.09	13.09	6,679,700
Mar 11, 2024	13.20	13.27	13.12	13.16	13.16	4,329,200
Mar 08, 2024	13.06	13.19	13.06	13.18	13.18	4,125,100
Mar 07, 2024	13.20	13.23	13.00	13.08	13.08	6,034,000
Mar 06, 2024	13.05	13.28	13.01	13.19	13.19	8,414,300
Mar 05, 2024	13.02	13.06	12.95	13.00	13.00	5,363,100
Mar 04, 2024	12.98	13.05	12.94	13.00	13.00	3,424,900
Mar 01, 2024	13.00	13.09	12.93	12.99	12.99	6,165,405
Feb 29, 2024	12.98	13.02	12.93	12.98	12.98	12,706,400
Feb 28, 2024	13.06	13.14	12.90	13.01	13.01	14,330,100
Feb 27, 2024	13.33	13.34	13.16	13.31	13.31	4,428,000
Feb 26, 2024	13.37	13.37	13.22	13.33	13.33	4,027,700
Feb 23, 2024	13.40	13.40	13.26	13.37	13.37	5,152,500
Feb 22, 2024	13.44	13.45	13.33	13.45	13.45	6,302,000
Feb 21, 2024	13.35	13.45	13.33	13.38	13.38	4,652,800
Feb 20, 2024	13.35	13.45	13.31	13.45	13.45	4,623,300
Feb 19, 2024	13.25	13.39	13.21	13.33	13.33	5,173,100
Feb 16, 2024	13.15	13.26	13.14	13.26	13.26	7,085,700
Feb 15, 2024	12.95	13.13	12.95	13.12	13.12	7,866,200
Feb 14, 2024	12.75	12.95	12.71	12.95	12.95	7,388,400
Feb 13, 2024	12.95	12.97	12.85	12.95	12.95	4,168,700
Feb 09, 2024	12.89	12.95	12.83	12.95	12.95	3,266,400
Feb 08, 2024	13.00	13.00	12.90	12.98	12.98	4,307,900
Feb 07, 2024	12.84	13.00	12.84	12.97	12.97	5,689,200
Feb 06, 2024	12.83	12.83	12.76	12.78	12.78	4,843,200
Feb 05, 2024	12.83	12.85	12.73	12.81	12.81	8,259,000
Feb 02, 2024	12.92	13.06	12.92	13.00	13.00	5,852,100
Feb 01, 2024	12.86	12.88	12.80	12.84	12.84	3,725,537
Jan 31, 2024	12.87	12.95	12.85	12.89	12.89	4,701,400
Jan 30, 2024	12.95	12.97	12.81	12.82	12.82	4,887,500
Jan 29, 2024	12.98	12.98	12.87	12.88	12.88	3,093,700
Jan 26, 2024	12.98	13.07	12.95	12.98	12.98	5,414,300
Jan 25, 2024	12.88	12.97	12.86	12.90	12.90	3,379,600
Jan 24, 2024	12.90	12.96	12.87	12.90	12.90	3,322,500
Jan 23, 2024	12.98	12.98	12.86	12.90	12.90	3,831,000
Jan 22, 2024	12.93	12.98	12.89	12.91	12.91	4,536,600
Jan 19, 2024	12.90	12.94	12.83	12.91	12.91	3,355,400
Jan 18, 2024	12.73	12.86	12.69	12.80	12.80	5,377,300
Jan 17, 2024	12.81	12.85	12.72	12.72	12.72	6,393,900
Jan 16, 2024	12.85	12.92	12.78	12.87	12.87	3,082,700
Jan 15, 2024	12.90	12.97	12.90	12.94	12.94	1,634,400
Jan 12, 2024	12.85	12.90	12.82	12.88	12.88	2,055,800
Jan 11, 2024	12.83	12.93	12.81	12.89	12.89	3,159,300
Jan 10, 2024	12.90	12.91	12.75	12.83	12.83	3,767,100
Jan 09, 2024	12.89	12.90	12.81	12.88	12.88	3,426,200
Jan 08, 2024	12.83	12.91	12.71	12.80	12.80	3,327,100
Jan 05, 2024	12.69	12.85	12.69	12.81	12.81	2,971,500
Jan 04, 2024	12.78	12.83	12.66	12.74	12.74	4,567,300
Jan 03, 2024	12.83	12.93	12.76	12.82	12.82	3,207,300
Jan 02, 2024	12.99	13.06	12.91	12.92	12.92	2,740,000
Dec 29, 2023	12.92	13.05	12.91	13.00	13.00	7,665,700
Dec 28, 2023	12.90	13.00	12.86	12.92	12.92	8,022,500
Dec 27, 2023	12.69	12.82	12.61	12.78	12.78	4,467,700
Dec 26, 2023	12.67	12.68	12.59	12.65	12.65	1,394,300
Dec 22, 2023	12.51	12.68	12.48	12.66	12.66	5,259,800
Dec 21, 2023	12.42	12.53	12.41	12.43	12.43	3,715,864
Dec 20, 2023	12.55	12.55	12.43	12.45	12.45	2,930,400
Dec 19, 2023	12.46	12.51	12.41	12.48	12.48	2,936,400
Dec 18, 2023	12.30	12.51	12.27	12.50	12.50	4,455,700
Dec 15, 2023	12.50	12.50	12.30	12.37	12.37	13,082,700
Dec 14, 2023	12.57	12.60	12.46	12.47	12.47	5,916,200
Dec 13, 2023	12.47	12.54	12.46	12.51	12.51	4,010,000
Dec 12, 2023	12.60	12.60	12.45	12.50	12.50	5,670,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.40+60.93(+0.27%)

S&P 5005,194.79+14.05(+0.27%)

DOW38,927.12+74.85(+0.19%)

CAD/USD0.7302-0.0019(-0.26%)

CRUDE OIL78.12-0.36(-0.46%)

Bitcoin CAD87,347.93+719.69(+0.83%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Oversea-Chinese Banking Corporation Limited (O39.SI)

S&P/TSX
22,320.40
+60.93(+0.27%)

S&P 500
5,194.79
+14.05(+0.27%)

DOW
38,927.12
+74.85(+0.19%)

CAD/USD
0.7302
-0.0019(-0.26%)

CRUDE OIL
78.12
-0.36(-0.46%)

Bitcoin CAD
87,347.93
+719.69(+0.83%)