Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,019.71
+3,465.84(+5.82%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Sing Investments & Finance Limited (S35.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9700

+0.0050

(+0.52%)

At close: 05:04PM SGT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.9650	0.9700	0.9650	0.9700	0.9700	63,300
02 May 2024	0.9700	0.9700	0.9600	0.9650	0.9650	12,000
30 Apr 2024	0.9700	0.9700	0.9650	0.9700	0.9700	50,500
29 Apr 2024	0.9450	0.9700	0.9450	0.9700	0.9700	29,500
29 Apr 2024	0.06 Dividend
26 Apr 2024	1.0400	1.0400	1.0200	1.0300	0.9700	179,100
25 Apr 2024	1.0300	1.0400	1.0300	1.0300	0.9700	133,600
24 Apr 2024	1.0200	1.0300	1.0200	1.0300	0.9700	12,400
23 Apr 2024	1.0300	1.0300	1.0200	1.0200	0.9606	166,000
22 Apr 2024	1.0200	1.0300	1.0200	1.0300	0.9700	10,900
19 Apr 2024	1.0300	1.0300	1.0200	1.0200	0.9606	46,500
18 Apr 2024	1.0300	1.0300	1.0300	1.0300	0.9700	63,800
17 Apr 2024	1.0300	1.0300	1.0200	1.0200	0.9606	41,900
16 Apr 2024	1.0300	1.0300	1.0300	1.0300	0.9700	54,200
15 Apr 2024	1.0300	1.0300	1.0200	1.0300	0.9700	57,500
12 Apr 2024	1.0300	1.0300	1.0300	1.0300	0.9700	15,100
11 Apr 2024	1.0300	1.0300	1.0300	1.0300	0.9700	-
09 Apr 2024	1.0400	1.0400	1.0300	1.0300	0.9700	43,500
08 Apr 2024	1.0300	1.0400	1.0300	1.0400	0.9794	41,900
05 Apr 2024	1.0400	1.0400	1.0300	1.0300	0.9700	13,100
04 Apr 2024	1.0400	1.0400	1.0300	1.0400	0.9794	160,600
03 Apr 2024	1.0300	1.0400	1.0300	1.0400	0.9794	164,300
02 Apr 2024	1.0300	1.0300	1.0300	1.0300	0.9700	96,100
01 Apr 2024	1.0300	1.0300	1.0200	1.0300	0.9700	41,700
28 Mar 2024	1.0100	1.0200	1.0100	1.0200	0.9606	152,300
27 Mar 2024	1.0200	1.0200	1.0100	1.0200	0.9606	9,800
26 Mar 2024	1.0000	1.0200	1.0000	1.0200	0.9606	74,600
25 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9512	20,000
22 Mar 2024	1.0000	1.0100	1.0000	1.0000	0.9417	40,300
21 Mar 2024	1.0000	1.0100	0.9950	1.0100	0.9512	47,300
20 Mar 2024	1.0000	1.0000	1.0000	1.0000	0.9417	5,000
19 Mar 2024	1.0000	1.0100	1.0000	1.0100	0.9512	65,800
18 Mar 2024	1.0000	1.0200	1.0000	1.0200	0.9606	9,000
15 Mar 2024	1.0000	1.0200	1.0000	1.0200	0.9606	3,600
14 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9512	4,500
13 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9512	10,000
12 Mar 2024	1.0000	1.0100	0.9850	1.0100	0.9512	27,600
11 Mar 2024	1.0000	1.0100	0.9900	1.0000	0.9417	21,100
08 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9512	-
07 Mar 2024	1.0200	1.0200	1.0100	1.0100	0.9512	2,100
06 Mar 2024	1.0200	1.0300	1.0200	1.0300	0.9700	400
05 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9512	700
04 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9512	-
01 Mar 2024	1.0100	1.0200	1.0000	1.0100	0.9512	23,400
29 Feb 2024	1.0300	1.0300	1.0100	1.0100	0.9512	48,900
28 Feb 2024	1.0300	1.0300	1.0100	1.0300	0.9700	58,500
27 Feb 2024	1.0100	1.0200	1.0100	1.0100	0.9512	31,000
26 Feb 2024	1.0200	1.0300	1.0100	1.0100	0.9512	93,600
23 Feb 2024	1.0300	1.0300	1.0100	1.0200	0.9606	11,000
22 Feb 2024	1.0200	1.0200	1.0000	1.0000	0.9417	11,400
21 Feb 2024	1.0000	1.0000	1.0000	1.0000	0.9417	4,400
20 Feb 2024	0.9950	1.0100	0.9950	1.0100	0.9512	8,600
19 Feb 2024	1.0000	1.0000	1.0000	1.0000	0.9417	-
16 Feb 2024	1.0100	1.0100	0.9950	1.0000	0.9417	6,300
15 Feb 2024	1.0000	1.0000	0.9900	1.0000	0.9417	34,000
14 Feb 2024	1.0000	1.0000	1.0000	1.0000	0.9417	-
13 Feb 2024	0.9900	1.0000	0.9800	1.0000	0.9417	8,200
09 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9323	-
08 Feb 2024	0.9950	0.9950	0.9900	0.9900	0.9323	38,100
07 Feb 2024	0.9850	0.9850	0.9800	0.9800	0.9229	10,000
06 Feb 2024	0.9900	0.9950	0.9900	0.9950	0.9370	10,900
05 Feb 2024	0.9850	0.9900	0.9850	0.9900	0.9323	17,400
02 Feb 2024	0.9950	0.9950	0.9800	0.9850	0.9276	67,900
01 Feb 2024	0.9850	0.9850	0.9850	0.9850	0.9276	-
31 Jan 2024	0.9900	0.9950	0.9850	0.9850	0.9276	53,000
30 Jan 2024	0.9950	0.9950	0.9900	0.9950	0.9370	20,600
29 Jan 2024	1.0100	1.0100	0.9950	0.9950	0.9370	33,900
26 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9323	34,000
25 Jan 2024	1.0000	1.0000	1.0000	1.0000	0.9417	-
24 Jan 2024	1.0000	1.0000	1.0000	1.0000	0.9417	-
23 Jan 2024	0.9900	1.0000	0.9900	1.0000	0.9417	14,300
22 Jan 2024	0.9850	1.0000	0.9850	1.0000	0.9417	800
19 Jan 2024	0.9900	0.9900	0.9850	0.9850	0.9276	8,000
18 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9323	-
17 Jan 2024	0.9950	0.9950	0.9850	0.9900	0.9323	35,500
16 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9323	-
15 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9323	-
12 Jan 2024	0.9950	1.0100	0.9900	0.9900	0.9323	19,700
11 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9370	100
10 Jan 2024	0.9900	0.9950	0.9850	0.9850	0.9276	11,900
09 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9323	-
08 Jan 2024	0.9950	1.0000	0.9900	0.9900	0.9323	39,900
05 Jan 2024	0.9900	0.9900	0.9850	0.9850	0.9276	15,200
04 Jan 2024	0.9900	0.9950	0.9850	0.9850	0.9276	100,200
03 Jan 2024	0.9950	0.9950	0.9900	0.9900	0.9323	700
02 Jan 2024	1.0000	1.0000	0.9850	0.9950	0.9370	165,700
29 Dec 2023	0.9950	1.0000	0.9900	1.0000	0.9417	38,000
28 Dec 2023	0.9950	1.0000	0.9950	1.0000	0.9417	23,300
27 Dec 2023	0.9950	1.0000	0.9950	1.0000	0.9417	200
26 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9370	1,000
22 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9370	200
21 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9370	-
20 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9370	100
19 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9323	-
18 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9323	5,000
15 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9323	-
14 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9323	500
13 Dec 2023	0.9850	0.9850	0.9850	0.9850	0.9276	-
12 Dec 2023	0.9850	0.9850	0.9800	0.9850	0.9276	106,800
11 Dec 2023	0.9850	0.9850	0.9850	0.9850	0.9276	52,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,019.71+3,465.84(+5.82%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Sing Investments & Finance Limited (S35.SI)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,019.71
+3,465.84(+5.82%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)