Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,308.02 +0.12 (+0.00%) Nikkei
38,847.82 +230.72 (+0.60%) Hang Seng
18,839.88 -355.72 (-1.85%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,505.77 -679.80 (-0.97%) CMC Crypto 200
1,511.12 -15.30 (-1.00%)
ISOTeam Ltd. (5WF.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 09:05AM SGT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0510 | 0.0510 | 342,500 |
| 21 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 2,966,900 |
| 20 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 2,469,500 |
| 17 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 3,972,300 |
| 16 May 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,613,100 |
| 15 May 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 5,865,000 |
| 14 May 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 6,345,200 |
| 13 May 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 5,696,100 |
| 10 May 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 5,089,100 |
| 09 May 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 9,507,700 |
| 08 May 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 2,501,300 |
| 07 May 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 637,300 |
| 06 May 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,758,500 |
| 03 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,170,000 |
| 02 May 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 1,224,100 |
| 30 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 988,300 |
| 29 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 637,100 |
| 26 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 3,966,900 |
| 25 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,951,500 |
| 24 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,734,000 |
| 23 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 377,100 |
| 22 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 727,700 |
| 19 Apr 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 3,951,400 |
| 18 Apr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 12,126,700 |
| 17 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 608,100 |
| 16 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,085,000 |
| 15 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 2,312,700 |
| 12 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 968,000 |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,859,200 |
| 09 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,434,900 |
| 08 Apr 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 6,000,300 |
| 05 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 2,721,900 |
| 04 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 430,000 |
| 03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 Apr 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 8,416,500 |
| 01 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,700,100 |
| 28 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 585,100 |
| 27 Mar 2024 | 0.0340 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 8,918,300 |
| 26 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 22 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 21 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 20 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 19 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 560,000 |
| 18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 800,000 |
| 15 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 424,700 |
| 14 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 35,000 |
| 13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 11 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 08 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 07 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 455,000 |
| 06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 250,000 |
| 05 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 418,300 |
| 29 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 682,100 |
| 28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 315,000 |
| 27 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 213,000 |
| 26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 55,000 |
| 22 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,151,800 |
| 21 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 302,000 |
| 20 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 1,600,000 |
| 19 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,640,100 |
| 16 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,962,000 |
| 15 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 300,000 |
| 14 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,815,800 |
| 13 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 63,800 |
| 09 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 365,000 |
| 08 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 761,300 |
| 07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
| 06 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 400,000 |
| 05 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 628,500 |
| 02 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 288,500 |
| 01 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 471,500 |
| 31 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,629,000 |
| 30 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,000 |
| 29 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 660,000 |
| 26 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 25 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 350,000 |
| 24 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 650,000 |
| 23 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 736,100 |
| 22 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 280,400 |
| 19 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 868,900 |
| 18 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 400,000 |
| 17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 753,300 |
| 16 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 705,200 |
| 15 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,317,700 |
| 12 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 250,000 |
| 11 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 300,000 |
| 10 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,160,100 |
| 09 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,000 |
| 08 Jan 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 456,500 |
| 05 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 260,900 |
| 03 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 300,100 |
| 02 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 583,400 |
| 29 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 600,200 |
| 28 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,751,800 |
| *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.