Sim Leisure Group Ltd. URR.SI

SES

SGD 0.46500.00 (0.00%)

Market closed· Sep 28, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-30	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-29	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-28	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-25	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-24	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-23	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-22	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-21	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-18	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-17	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-16	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-15	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-14	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-11	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-10	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-09	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-08	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-07	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-04	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-03	SGD 0.47	+1.09%	SGD 0.46	SGD 0.47	SGD 0.46	4.20K
2026-09-02	SGD 0.46	-1.08%	SGD 0.41	SGD 0.46	SGD 0.41	5.10K
2026-09-01	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-08-31	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-08-28	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	1.20K
2026-08-27	SGD 0.47	+12.05%	SGD 0.47	SGD 0.47	SGD 0.47	200
2026-08-26	SGD 0.41	-9.78%	SGD 0.41	SGD 0.41	SGD 0.41	500
2026-08-25	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-24	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-21	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-20	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-19	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-18	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-17	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-14	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-13	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-12	SGD 0.46	+2.22%	SGD 0.46	SGD 0.46	SGD 0.46	300
2026-08-11	SGD 0.45	0.00%	SGD 0.39	SGD 0.45	SGD 0.39	800
2026-08-07	SGD 0.45	0.00%	SGD 0.45	SGD 0.45	SGD 0.45	800
2026-08-06	SGD 0.45	+15.38%	SGD 0.45	SGD 0.45	SGD 0.45	1.50K
2026-08-05	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-04	SGD 0.39	-4.88%	SGD 0.39	SGD 0.39	SGD 0.39	2.50K
2026-08-03	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-31	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-30	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-29	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-28	SGD 0.41	+1.23%	SGD 0.41	SGD 0.41	SGD 0.41	100
2026-07-27	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-24	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-23	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	300
2026-07-22	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	1.20K
2026-07-21	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-20	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-17	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-16	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-15	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-14	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-13	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	200
2026-07-10	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	2.50K
2026-07-09	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-08	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-07	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-06	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-03	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-02	SGD 0.41	+2.50%	SGD 0.40	SGD 0.41	SGD 0.40	6.10K
2026-07-01	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-06-30	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-06-29	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-06-26	SGD 0.40	+2.56%	SGD 0.40	SGD 0.40	SGD 0.39	15.90K
2026-06-25	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-24	SGD 0.39	-2.50%	SGD 0.39	SGD 0.39	SGD 0.39	11.50K
2026-06-23	SGD 0.40	+2.56%	SGD 0.40	SGD 0.40	SGD 0.40	1.00K
2026-06-22	SGD 0.39	-3.70%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-06-19	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	13.70K
2026-06-18	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	6.40K
2026-06-17	SGD 0.41	-1.20%	SGD 0.41	SGD 0.41	SGD 0.41	17.40K
2026-06-16	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	100
2026-06-15	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-12	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-11	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-10	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-09	SGD 0.41	-17.00%	SGD 0.43	SGD 0.43	SGD 0.41	15.70K
2026-06-08	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.50	0
2026-06-05	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.50	0
2026-06-04	SGD 0.50	+19.05%	SGD 0.46	SGD 0.50	SGD 0.42	15.40K
2026-06-03	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-06-02	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	2.20K
2026-06-01	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-05-29	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-05-28	SGD 0.42	-2.33%	SGD 0.43	SGD 0.43	SGD 0.42	10.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-30	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-29	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-28	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-25	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-24	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-23	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-22	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-21	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-18	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-17	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-16	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-15	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-14	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-11	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-10	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-09	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-08	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-07	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-04	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-09-03	SGD 0.47	+1.09%	SGD 0.46	SGD 0.47	SGD 0.46	4.20K
2026-09-02	SGD 0.46	-1.08%	SGD 0.41	SGD 0.46	SGD 0.41	5.10K
2026-09-01	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-08-31	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	0
2026-08-28	SGD 0.47	0.00%	SGD 0.47	SGD 0.47	SGD 0.47	1.20K
2026-08-27	SGD 0.47	+12.05%	SGD 0.47	SGD 0.47	SGD 0.47	200
2026-08-26	SGD 0.41	-9.78%	SGD 0.41	SGD 0.41	SGD 0.41	500
2026-08-25	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-24	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-21	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-20	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-19	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-18	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-17	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-14	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-13	SGD 0.46	0.00%	SGD 0.46	SGD 0.46	SGD 0.46	0
2026-08-12	SGD 0.46	+2.22%	SGD 0.46	SGD 0.46	SGD 0.46	300
2026-08-11	SGD 0.45	0.00%	SGD 0.39	SGD 0.45	SGD 0.39	800
2026-08-07	SGD 0.45	0.00%	SGD 0.45	SGD 0.45	SGD 0.45	800
2026-08-06	SGD 0.45	+15.38%	SGD 0.45	SGD 0.45	SGD 0.45	1.50K
2026-08-05	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-04	SGD 0.39	-4.88%	SGD 0.39	SGD 0.39	SGD 0.39	2.50K
2026-08-03	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-31	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-30	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-29	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-28	SGD 0.41	+1.23%	SGD 0.41	SGD 0.41	SGD 0.41	100
2026-07-27	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-24	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-23	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	300
2026-07-22	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	1.20K
2026-07-21	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-20	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-17	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-16	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-15	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-14	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-13	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	200
2026-07-10	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	2.50K
2026-07-09	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-08	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-07	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-06	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-03	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-02	SGD 0.41	+2.50%	SGD 0.40	SGD 0.41	SGD 0.40	6.10K
2026-07-01	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-06-30	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-06-29	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-06-26	SGD 0.40	+2.56%	SGD 0.40	SGD 0.40	SGD 0.39	15.90K
2026-06-25	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-24	SGD 0.39	-2.50%	SGD 0.39	SGD 0.39	SGD 0.39	11.50K
2026-06-23	SGD 0.40	+2.56%	SGD 0.40	SGD 0.40	SGD 0.40	1.00K
2026-06-22	SGD 0.39	-3.70%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-06-19	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	13.70K
2026-06-18	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	6.40K
2026-06-17	SGD 0.41	-1.20%	SGD 0.41	SGD 0.41	SGD 0.41	17.40K
2026-06-16	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	100
2026-06-15	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-12	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-11	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-10	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-09	SGD 0.41	-17.00%	SGD 0.43	SGD 0.43	SGD 0.41	15.70K
2026-06-08	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.50	0
2026-06-05	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.50	0
2026-06-04	SGD 0.50	+19.05%	SGD 0.46	SGD 0.50	SGD 0.42	15.40K
2026-06-03	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-06-02	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	2.20K
2026-06-01	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-05-29	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-05-28	SGD 0.42	-2.33%	SGD 0.43	SGD 0.43	SGD 0.42	10.00K