Singapore markets open in 2 hours 1 minute
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
63,491.36 -361.86 (-0.57%) CMC Crypto 200
1,367.05 +54.43 (+4.15%)
Soilbuild Construction Group Ltd. (S7P.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 10:59AM 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 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 300 |
| 06 May 2024 | 0.001 Dividend | |||||
| 03 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0320 | 499,400 |
| 02 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0310 | 112,000 |
| 30 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | 50,000 |
| 29 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | - |
| 26 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | - |
| 25 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | 100,000 |
| 24 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0310 | 50,000 |
| 23 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0310 | 40,000 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | 10,000 |
| 19 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 18 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0301 | 14,200 |
| 17 Apr 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0291 | 15,100 |
| 16 Apr 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0320 | 288,200 |
| 15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | 500 |
| 12 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | 12,000 |
| 11 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 09 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | 100,000 |
| 08 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | 15,000 |
| 05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | - |
| 04 Apr 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0330 | 100,300 |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0320 | 40,000 |
| 02 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0301 | 90,000 |
| 01 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 26 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0291 | 20,000 |
| 25 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0330 | 92,500 |
| 22 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0320 | 20,500 |
| 21 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 20 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0301 | 124,500 |
| 19 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0301 | 132,000 |
| 18 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 11 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 08 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 07 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 06 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 200 |
| 05 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 7,800 |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0272 | 22,800 |
| 01 Mar 2024 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 0.0262 | 50,400 |
| 29 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 28 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 27 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 26 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 23 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 21 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 20 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 16 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 15 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 14 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 13 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 09 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 08 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 07 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 06 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 05 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 02 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 5,600 |
| 01 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | - |
| 31 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | - |
| 30 Jan 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0340 | 0.0330 | 31,600 |
| 29 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 1,500 |
| 26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 22 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 18 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 17 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 16 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 15 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 11 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0339 | - |
| 10 Jan 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0339 | 200,000 |
| 09 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 4,000 |
| 08 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 05 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | 105,700 |
| 04 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0281 | 30,000 |
| 03 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 02 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 29 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | 3,700 |
| 28 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 27 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 26 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 22 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 21 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 20 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 19 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 18 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 15 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 14 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 13 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 12 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| *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.