Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,318.29 +11.28 (+0.21%) Dow
39,399.59 -271.45 (-0.68%) Nasdaq
16,932.08 +130.54 (+0.78%) Bitcoin USD
67,898.30 -2,666.30 (-3.78%) CMC Crypto 200
1,474.76 -27.91 (-1.86%)
Nikko AM Shenton Thrift (0P00006FY5.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
| 17 May 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 16 May 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 15 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 14 May 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| 13 May 2024 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | - |
| 10 May 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 09 May 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
| 08 May 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 07 May 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
| 06 May 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
| 03 May 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | - |
| 02 May 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 30 Apr 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 29 Apr 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 26 Apr 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| 25 Apr 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
| 24 Apr 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| 23 Apr 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
| 22 Apr 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 19 Apr 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
| 18 Apr 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
| 17 Apr 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
| 16 Apr 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | - |
| 15 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 12 Apr 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | - |
| 11 Apr 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
| 09 Apr 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 08 Apr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
| 05 Apr 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
| 04 Apr 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 03 Apr 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| 02 Apr 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| 01 Apr 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
| 28 Mar 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
| 27 Mar 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 26 Mar 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| 25 Mar 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
| 22 Mar 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| 21 Mar 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
| 20 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 19 Mar 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| 18 Mar 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
| 15 Mar 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| 14 Mar 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | - |
| 13 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 12 Mar 2024 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | - |
| 11 Mar 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| 08 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 07 Mar 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
| 06 Mar 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
| 05 Mar 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| 04 Mar 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
| 01 Mar 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 29 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 28 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 27 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 26 Feb 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 23 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
| 22 Feb 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
| 21 Feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
| 20 Feb 2024 | 2.7910 | 2.7910 | 2.7910 | 2.7910 | 2.7910 | - |
| 19 Feb 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 16 Feb 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 15 Feb 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| 14 Feb 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 13 Feb 2024 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | - |
| 09 Feb 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
| 08 Feb 2024 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | - |
| 07 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 06 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| 05 Feb 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| 02 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 01 Feb 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| 31 Jan 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| 30 Jan 2024 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | - |
| 29 Jan 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| 26 Jan 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
| 25 Jan 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
| 24 Jan 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
| 23 Jan 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
| 22 Jan 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| 19 Jan 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
| 18 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 17 Jan 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| 16 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 15 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 12 Jan 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
| 11 Jan 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
| 10 Jan 2024 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | - |
| 09 Jan 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
| 08 Jan 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
| 05 Jan 2024 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | - |
| 04 Jan 2024 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | - |
| 03 Jan 2024 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | - |
| 02 Jan 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
| 29 Dec 2023 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | - |
| 28 Dec 2023 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.