Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,350.97 +14.38 (+0.43%) Nikkei
38,937.10 +449.20 (+1.17%) Hang Seng
18,499.83 +420.22 (+2.32%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,297.52 +599.09 (+0.88%) CMC Crypto 200
1,476.21 +47.64 (+3.33%)
CapitaLand Integrated Commercial Trust (C38U.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:59AM SGT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1.9800 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 21,230,500 |
| 31 May 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 54,455,701 |
| 30 May 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 14,388,600 |
| 29 May 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 17,414,900 |
| 28 May 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 8,064,400 |
| 27 May 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 11,662,000 |
| 24 May 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 20,769,932 |
| 23 May 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 14,447,800 |
| 21 May 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 13,682,800 |
| 20 May 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 10,584,800 |
| 17 May 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 24,812,600 |
| 16 May 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 34,845,200 |
| 15 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 9,994,800 |
| 14 May 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 14,062,000 |
| 13 May 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 13,216,600 |
| 10 May 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 14,025,100 |
| 09 May 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 18,943,100 |
| 08 May 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 23,683,400 |
| 07 May 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 15,485,100 |
| 06 May 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,313,200 |
| 03 May 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 18,448,500 |
| 02 May 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 18,558,300 |
| 30 Apr 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 30,654,700 |
| 29 Apr 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 19,247,900 |
| 26 Apr 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 25,336,900 |
| 25 Apr 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 15,919,200 |
| 24 Apr 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 37,725,000 |
| 23 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 29,226,700 |
| 22 Apr 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 22,823,100 |
| 19 Apr 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 39,453,600 |
| 18 Apr 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 38,980,100 |
| 17 Apr 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 39,098,300 |
| 16 Apr 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 37,709,600 |
| 15 Apr 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 30,267,800 |
| 12 Apr 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 20,994,100 |
| 11 Apr 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 37,334,600 |
| 09 Apr 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 15,364,300 |
| 08 Apr 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 15,036,900 |
| 05 Apr 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 9,506,800 |
| 04 Apr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 19,621,100 |
| 03 Apr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 18,415,200 |
| 02 Apr 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 14,191,400 |
| 01 Apr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 10,880,200 |
| 28 Mar 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 14,697,600 |
| 27 Mar 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 22,423,600 |
| 26 Mar 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 17,949,700 |
| 25 Mar 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 14,758,400 |
| 22 Mar 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 18,776,800 |
| 21 Mar 2024 | 1.9600 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 27,043,300 |
| 20 Mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 15,147,000 |
| 19 Mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 15,850,500 |
| 18 Mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 9,632,500 |
| 15 Mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 30,654,600 |
| 14 Mar 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 10,750,000 |
| 13 Mar 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 14,529,800 |
| 12 Mar 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 11,206,300 |
| 11 Mar 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 8,747,200 |
| 08 Mar 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 23,507,900 |
| 07 Mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 14,253,200 |
| 06 Mar 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 18,639,500 |
| 05 Mar 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 16,425,900 |
| 04 Mar 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 23,022,500 |
| 01 Mar 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 26,943,700 |
| 29 Feb 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 42,347,800 |
| 28 Feb 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 23,586,100 |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 20,136,400 |
| 26 Feb 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 9,911,900 |
| 23 Feb 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 17,001,100 |
| 22 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 17,999,200 |
| 21 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 30,625,300 |
| 20 Feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 21,593,700 |
| 19 Feb 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 20,269,400 |
| 16 Feb 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 28,677,200 |
| 15 Feb 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 27,299,600 |
| 14 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 32,203,300 |
| 14 Feb 2024 | 0.0545 Dividend | |||||
| 13 Feb 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9355 | 46,200,700 |
| 09 Feb 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9800 | 1.9258 | 16,790,200 |
| 08 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9355 | 31,071,700 |
| 07 Feb 2024 | 2.0000 | 2.0300 | 1.9800 | 1.9900 | 1.9355 | 33,968,400 |
| 06 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9258 | 42,513,800 |
| 05 Feb 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9600 | 1.9063 | 27,312,200 |
| 02 Feb 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 27,013,800 |
| 01 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9355 | 22,540,500 |
| 31 Jan 2024 | 1.9800 | 2.0300 | 1.9700 | 2.0100 | 1.9550 | 36,037,800 |
| 30 Jan 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9700 | 1.9160 | 21,355,300 |
| 29 Jan 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9063 | 23,351,000 |
| 26 Jan 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9600 | 1.9063 | 25,241,300 |
| 25 Jan 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9063 | 24,195,700 |
| 24 Jan 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0100 | 1.9550 | 24,131,400 |
| 23 Jan 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9900 | 1.9355 | 25,182,500 |
| 22 Jan 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9800 | 1.9258 | 23,835,600 |
| 19 Jan 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9063 | 25,153,900 |
| 18 Jan 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9063 | 22,563,000 |
| 17 Jan 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9160 | 22,957,700 |
| 16 Jan 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 1.9550 | 17,205,300 |
| 15 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9647 | 13,672,319 |
| 12 Jan 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 16,012,500 |
| 11 Jan 2024 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | 1.9744 | 19,613,900 |
| 10 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9258 | 28,918,000 |
| *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.