Shanaya Limited (SGX:SES)
Singapore · Delayed Price · Currency is SGD 0.0560
-0.0020 (-3.45%)
At close: Sep 18, 2025
Shanaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 313,200 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 10,400 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 50,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 120,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 50,400 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 120,600 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 49,000 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 130,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 270,000 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 280,100 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 280,500 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 167,700 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.64% | 4,153,700 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 1,207,900 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 749,000 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 872,600 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 819,000 |
| Aug 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 3,455,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 4,931,100 |
| Aug 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 5,787,700 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,549,000 |
| Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.13% | 2,344,200 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 667,300 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 3,419,900 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 4,967,700 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 1,447,800 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 282,300 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 787,900 |
| Jul 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.35% | 13,597,500 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 5,812,200 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 1,585,900 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.80% | 2,016,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 2,797,900 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 9,759,800 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 1,401,600 |
| Jul 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 19.30% | 13,365,200 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 2,876,300 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -11.76% | 3,488,500 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.03% | 2,341,300 |
| Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.00% | 6,928,800 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,994,800 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.63% | 6,535,200 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.41% | 12,226,200 |
| Jul 10, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 65.85% | 32,111,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 2,293,100 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 538,200 |