Singapore markets open in 1 hour 52 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,463.27 -411.04 (-0.64%) CMC Crypto 200
1,366.79 +54.16 (+4.13%)
Secura Group Limited (43B.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:00PM SGT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0476 | 10,500 |
| 03 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | - |
| 02 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | - |
| 30 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | - |
| 29 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | - |
| 26 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | 11,000 |
| 25 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | - |
| 24 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0467 | - |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0467 | 100,000 |
| 22 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0476 | - |
| 19 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0476 | 30,000 |
| 18 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0476 | - |
| 17 Apr 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0476 | 127,700 |
| 16 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 15 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | 48,000 |
| 12 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0505 | 189,300 |
| 11 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0476 | 1,000 |
| 09 Apr 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0486 | 730,100 |
| 08 Apr 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0515 | 290,000 |
| 05 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 04 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 03 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 02 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 01 Apr 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0593 | 10,100 |
| 28 Mar 2024 | 0.0530 | 0.0650 | 0.0530 | 0.0650 | 0.0632 | 270,000 |
| 27 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0496 | 11,000 |
| 26 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 25 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0505 | 75,000 |
| 22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0486 | 51,000 |
| 21 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0486 | 1,000 |
| 20 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 19 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 18 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 15 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 14 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | - |
| 13 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0505 | 50,000 |
| 12 Mar 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0505 | 10,000 |
| 11 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0525 | - |
| 08 Mar 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0525 | 2,600 |
| 07 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0758 | - |
| 06 Mar 2024 | 0.0530 | 0.0780 | 0.0510 | 0.0780 | 0.0758 | 290,500 |
| 05 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | - |
| 04 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | - |
| 01 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | - |
| 29 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | 5,000 |
| 28 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0612 | - |
| 27 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0612 | - |
| 26 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0612 | - |
| 23 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0612 | - |
| 22 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0612 | - |
| 21 Feb 2024 | 0.0520 | 0.0630 | 0.0510 | 0.0630 | 0.0612 | 439,300 |
| 20 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0505 | 35,000 |
| 19 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | 22,500 |
| 16 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | 6,000 |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0535 | 1,000 |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0550 | 0.0535 | 8,700 |
| 13 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | - |
| 09 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0515 | - |
| 08 Feb 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0515 | 455,000 |
| 07 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0535 | 66,000 |
| 06 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0535 | - |
| 05 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0535 | - |
| 02 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0535 | - |
| 01 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0535 | 14,000 |
| 31 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0554 | 1,000 |
| 30 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0573 | - |
| 29 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0573 | - |
| 26 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0573 | 8,400 |
| 25 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0573 | - |
| 24 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0573 | 50,000 |
| 23 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 22 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 19 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 18 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | 106,400 |
| 17 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 16 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 15 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | 300 |
| 12 Jan 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0593 | 246,700 |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0583 | - |
| 10 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0583 | - |
| 09 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0583 | 42,500 |
| 08 Jan 2024 | 0.0610 | 0.0650 | 0.0600 | 0.0600 | 0.0583 | 341,900 |
| 05 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0573 | 200 |
| 04 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 03 Jan 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0632 | 66,000 |
| 02 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 29 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 28 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 27 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 26 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 22 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0632 | - |
| 21 Dec 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0632 | 20,000 |
| 20 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 19 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 18 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 15 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 14 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 13 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 12 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| 11 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0593 | - |
| *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.