Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,309.67 -3.81 (-0.11%) Nikkei
39,208.97 +421.59 (+1.09%) Hang Seng
19,650.18 +96.57 (+0.49%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,067.27 -37.90 (-0.06%) CMC Crypto 200
1,365.78 -8.06 (-0.59%)
Schroder Singapore Trust SGD A Dis (0P00006G0K.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 15 May 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 14 May 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 13 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 10 May 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 09 May 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 08 May 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 07 May 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 06 May 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| 03 May 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 02 May 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 30 Apr 2024 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| 29 Apr 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 26 Apr 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 25 Apr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 24 Apr 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 23 Apr 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| 22 Apr 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 19 Apr 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| 18 Apr 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 17 Apr 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 16 Apr 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 15 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 12 Apr 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| 11 Apr 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 09 Apr 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 08 Apr 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 05 Apr 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 04 Apr 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 03 Apr 2024 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 02 Apr 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 01 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 01 Apr 2024 | 0.010703 Dividend | |||||
| 28 Mar 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4163 | - |
| 27 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4292 | - |
| 26 Mar 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4213 | - |
| 25 Mar 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4064 | - |
| 22 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4143 | - |
| 21 Mar 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4163 | - |
| 20 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.3955 | - |
| 19 Mar 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.3945 | - |
| 18 Mar 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.3915 | - |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | - |
| 14 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.3955 | - |
| 13 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3845 | - |
| 12 Mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3736 | - |
| 11 Mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3736 | - |
| 08 Mar 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3766 | - |
| 07 Mar 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3716 | - |
| 06 Mar 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3706 | - |
| 05 Mar 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3587 | - |
| 04 Mar 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3637 | - |
| 01 Mar 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3687 | - |
| 29 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3696 | - |
| 28 Feb 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3716 | - |
| 27 Feb 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3786 | - |
| 26 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3835 | - |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | - |
| 22 Feb 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4064 | - |
| 21 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4014 | - |
| 20 Feb 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4103 | - |
| 19 Feb 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4034 | - |
| 16 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4014 | - |
| 15 Feb 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3816 | - |
| 14 Feb 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3657 | - |
| 13 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3647 | - |
| 09 Feb 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3657 | - |
| 08 Feb 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3677 | - |
| 07 Feb 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3726 | - |
| 06 Feb 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3587 | - |
| 05 Feb 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3627 | - |
| 02 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3835 | - |
| 01 Feb 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3667 | - |
| 31 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3716 | - |
| 30 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3706 | - |
| 29 Jan 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3687 | - |
| 26 Jan 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3766 | - |
| 25 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3706 | - |
| 24 Jan 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3726 | - |
| 23 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3657 | - |
| 22 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3706 | - |
| 19 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3716 | - |
| 18 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3657 | - |
| 17 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3657 | - |
| 16 Jan 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3835 | - |
| 16 Jan 2024 | 0.024938 Dividend | |||||
| 15 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3896 | - |
| 12 Jan 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.3876 | - |
| 11 Jan 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.3905 | - |
| 10 Jan 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.3827 | - |
| 09 Jan 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.3905 | - |
| 08 Jan 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.3866 | - |
| 05 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3847 | - |
| 04 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3808 | - |
| 03 Jan 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.3915 | - |
| 02 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4042 | - |
| 29 Dec 2023 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4120 | - |
| 28 Dec 2023 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4013 | - |
| *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.