Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,126.19 +765.52 (+1.21%) CMC Crypto 200
1,379.64 +67.02 (+5.11%)
ABF Singapore Bond Index Fd (A35.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0370 | 1.0400 | 1.0350 | 1.0360 | 1.0360 | 380,903 |
| 18 Apr 2024 | 1.0350 | 1.0380 | 1.0350 | 1.0360 | 1.0360 | 520,166 |
| 17 Apr 2024 | 1.0350 | 1.0360 | 1.0330 | 1.0340 | 1.0340 | 180,330 |
| 16 Apr 2024 | 1.0390 | 1.0390 | 1.0350 | 1.0350 | 1.0350 | 853,336 |
| 15 Apr 2024 | 1.0370 | 1.0380 | 1.0350 | 1.0350 | 1.0350 | 455,110 |
| 12 Apr 2024 | 1.0310 | 1.0380 | 1.0310 | 1.0380 | 1.0380 | 283,432 |
| 11 Apr 2024 | 1.0390 | 1.0390 | 1.0300 | 1.0300 | 1.0300 | 342,998 |
| 09 Apr 2024 | 1.0390 | 1.0420 | 1.0370 | 1.0420 | 1.0420 | 274,437 |
| 08 Apr 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 1,129,490 |
| 05 Apr 2024 | 1.0410 | 1.0440 | 1.0410 | 1.0410 | 1.0410 | 718,676 |
| 04 Apr 2024 | 1.0460 | 1.0460 | 1.0410 | 1.0410 | 1.0410 | 432,606 |
| 03 Apr 2024 | 1.0490 | 1.0490 | 1.0440 | 1.0440 | 1.0440 | 522,354 |
| 02 Apr 2024 | 1.0490 | 1.0490 | 1.0440 | 1.0450 | 1.0450 | 271,596 |
| 01 Apr 2024 | 1.0500 | 1.0500 | 1.0480 | 1.0500 | 1.0500 | 402,376 |
| 28 Mar 2024 | 1.0490 | 1.0490 | 1.0470 | 1.0480 | 1.0480 | 80,804 |
| 27 Mar 2024 | 1.0480 | 1.0490 | 1.0480 | 1.0480 | 1.0480 | 137,437 |
| 26 Mar 2024 | 1.0480 | 1.0510 | 1.0480 | 1.0500 | 1.0500 | 124,525 |
| 25 Mar 2024 | 1.0500 | 1.0510 | 1.0480 | 1.0480 | 1.0480 | 304,631 |
| 22 Mar 2024 | 1.0510 | 1.0510 | 1.0480 | 1.0490 | 1.0490 | 409,836 |
| 21 Mar 2024 | 1.0500 | 1.0520 | 1.0490 | 1.0500 | 1.0500 | 190,050 |
| 20 Mar 2024 | 1.0470 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | 164,360 |
| 19 Mar 2024 | 1.0480 | 1.0480 | 1.0450 | 1.0470 | 1.0470 | 171,069 |
| 18 Mar 2024 | 1.0490 | 1.0490 | 1.0450 | 1.0480 | 1.0480 | 274,410 |
| 15 Mar 2024 | 1.0490 | 1.0490 | 1.0450 | 1.0490 | 1.0490 | 334,869 |
| 14 Mar 2024 | 1.0500 | 1.0520 | 1.0490 | 1.0490 | 1.0490 | 197,090 |
| 13 Mar 2024 | 1.0550 | 1.0550 | 1.0490 | 1.0490 | 1.0490 | 123,282 |
| 12 Mar 2024 | 1.0510 | 1.0540 | 1.0510 | 1.0540 | 1.0540 | 153,318 |
| 11 Mar 2024 | 1.0510 | 1.0550 | 1.0510 | 1.0530 | 1.0530 | 251,501 |
| 08 Mar 2024 | 1.0520 | 1.0540 | 1.0510 | 1.0540 | 1.0540 | 149,182 |
| 07 Mar 2024 | 1.0490 | 1.0520 | 1.0490 | 1.0520 | 1.0520 | 198,399 |
| 06 Mar 2024 | 1.0490 | 1.0490 | 1.0480 | 1.0490 | 1.0490 | 183,283 |
| 05 Mar 2024 | 1.0490 | 1.0490 | 1.0470 | 1.0480 | 1.0480 | 207,231 |
| 04 Mar 2024 | 1.0500 | 1.0500 | 1.0480 | 1.0490 | 1.0490 | 531,864 |
| 01 Mar 2024 | 1.0480 | 1.0490 | 1.0470 | 1.0470 | 1.0470 | 203,273 |
| 29 Feb 2024 | 1.0470 | 1.0470 | 1.0460 | 1.0470 | 1.0470 | 146,135 |
| 28 Feb 2024 | 1.0460 | 1.0470 | 1.0460 | 1.0470 | 1.0470 | 164,427 |
| 27 Feb 2024 | 1.0460 | 1.0470 | 1.0450 | 1.0460 | 1.0460 | 320,104 |
| 26 Feb 2024 | 1.0460 | 1.0480 | 1.0460 | 1.0470 | 1.0470 | 418,214 |
| 23 Feb 2024 | 1.0460 | 1.0460 | 1.0440 | 1.0440 | 1.0440 | 399,378 |
| 22 Feb 2024 | 1.0470 | 1.0490 | 1.0460 | 1.0460 | 1.0460 | 170,117 |
| 21 Feb 2024 | 1.0500 | 1.0500 | 1.0470 | 1.0470 | 1.0470 | 96,191 |
| 20 Feb 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0490 | 1.0490 | 313,352 |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0460 | 1.0460 | 1.0460 | 282,801 |
| 16 Feb 2024 | 1.0530 | 1.0530 | 1.0470 | 1.0470 | 1.0470 | 529,690 |
| 15 Feb 2024 | 1.0470 | 1.0520 | 1.0460 | 1.0520 | 1.0520 | 120,267 |
| 14 Feb 2024 | 1.0510 | 1.0510 | 1.0450 | 1.0460 | 1.0460 | 534,922 |
| 13 Feb 2024 | 1.0550 | 1.0550 | 1.0510 | 1.0510 | 1.0510 | 697,066 |
| 09 Feb 2024 | 1.0540 | 1.0560 | 1.0530 | 1.0560 | 1.0560 | 118,131 |
| 08 Feb 2024 | 1.0550 | 1.0570 | 1.0540 | 1.0540 | 1.0540 | 49,620 |
| 07 Feb 2024 | 1.0520 | 1.0560 | 1.0520 | 1.0530 | 1.0530 | 330,052 |
| 06 Feb 2024 | 1.0550 | 1.0550 | 1.0520 | 1.0520 | 1.0520 | 253,294 |
| 05 Feb 2024 | 1.0620 | 1.0640 | 1.0540 | 1.0550 | 1.0550 | 240,484 |
| 02 Feb 2024 | 1.0600 | 1.0620 | 1.0590 | 1.0620 | 1.0620 | 215,602 |
| 01 Feb 2024 | 1.0600 | 1.0600 | 1.0590 | 1.0600 | 1.0600 | 143,036 |
| 31 Jan 2024 | 1.0560 | 1.0590 | 1.0560 | 1.0570 | 1.0570 | 134,640 |
| 30 Jan 2024 | 1.0530 | 1.0570 | 1.0530 | 1.0570 | 1.0570 | 366,910 |
| 29 Jan 2024 | 1.0560 | 1.0560 | 1.0520 | 1.0520 | 1.0520 | 308,991 |
| 26 Jan 2024 | 1.0530 | 1.0550 | 1.0530 | 1.0550 | 1.0550 | 261,853 |
| 25 Jan 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0510 | 1.0510 | 405,307 |
| 24 Jan 2024 | 1.0520 | 1.0550 | 1.0520 | 1.0550 | 1.0550 | 431,490 |
| 23 Jan 2024 | 1.0550 | 1.0550 | 1.0520 | 1.0520 | 1.0520 | 121,273 |
| 22 Jan 2024 | 1.0480 | 1.0530 | 1.0480 | 1.0510 | 1.0510 | 233,327 |
| 19 Jan 2024 | 1.0540 | 1.0540 | 1.0500 | 1.0510 | 1.0510 | 1,240,653 |
| 18 Jan 2024 | 1.0550 | 1.0550 | 1.0520 | 1.0530 | 1.0530 | 190,641 |
| 17 Jan 2024 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | 152,065 |
| 16 Jan 2024 | 1.0600 | 1.0610 | 1.0580 | 1.0600 | 1.0600 | 242,103 |
| 15 Jan 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 12 Jan 2024 | 1.0560 | 1.0590 | 1.0560 | 1.0560 | 1.0560 | 109,033 |
| 11 Jan 2024 | 1.0550 | 1.0570 | 1.0530 | 1.0550 | 1.0550 | 94,296 |
| 10 Jan 2024 | 1.0540 | 1.0570 | 1.0530 | 1.0550 | 1.0550 | 783,517 |
| 09 Jan 2024 | 1.0560 | 1.0570 | 1.0540 | 1.0540 | 1.0540 | 362,844 |
| 08 Jan 2024 | 1.0560 | 1.0570 | 1.0540 | 1.0570 | 1.0570 | 148,765 |
| 05 Jan 2024 | 1.0580 | 1.0600 | 1.0560 | 1.0560 | 1.0560 | 164,322 |
| 04 Jan 2024 | 1.0570 | 1.0610 | 1.0560 | 1.0580 | 1.0580 | 293,823 |
| 03 Jan 2024 | 1.0570 | 1.0580 | 1.0560 | 1.0560 | 1.0560 | 133,295 |
| 02 Jan 2024 | 1.0660 | 1.0660 | 1.0550 | 1.0550 | 1.0550 | 607,954 |
| 02 Jan 2024 | 0.0124 Dividend | |||||
| 29 Dec 2023 | 1.0760 | 1.0760 | 1.0730 | 1.0730 | 1.0606 | 141,481 |
| 28 Dec 2023 | 1.0720 | 1.0730 | 1.0700 | 1.0730 | 1.0606 | 130,727 |
| 27 Dec 2023 | 1.0720 | 1.0720 | 1.0690 | 1.0700 | 1.0576 | 185,871 |
| 26 Dec 2023 | 1.0720 | 1.0730 | 1.0700 | 1.0720 | 1.0596 | 254,429 |
| 22 Dec 2023 | 1.0710 | 1.0710 | 1.0680 | 1.0700 | 1.0576 | 114,423 |
| 21 Dec 2023 | 1.0700 | 1.0720 | 1.0690 | 1.0710 | 1.0586 | 342,049 |
| 20 Dec 2023 | 1.0660 | 1.0700 | 1.0660 | 1.0700 | 1.0576 | 162,988 |
| 19 Dec 2023 | 1.0660 | 1.0670 | 1.0660 | 1.0670 | 1.0547 | 175,622 |
| 18 Dec 2023 | 1.0660 | 1.0680 | 1.0650 | 1.0660 | 1.0537 | 273,076 |
| 15 Dec 2023 | 1.0700 | 1.0700 | 1.0650 | 1.0680 | 1.0557 | 378,076 |
| 14 Dec 2023 | 1.0610 | 1.0700 | 1.0610 | 1.0700 | 1.0576 | 1,325,283 |
| 13 Dec 2023 | 1.0600 | 1.0610 | 1.0570 | 1.0600 | 1.0478 | 374,281 |
| 12 Dec 2023 | 1.0570 | 1.0580 | 1.0550 | 1.0570 | 1.0448 | 13,111,982 |
| 11 Dec 2023 | 1.0540 | 1.0580 | 1.0540 | 1.0570 | 1.0448 | 3,116,925 |
| 08 Dec 2023 | 1.0580 | 1.0610 | 1.0570 | 1.0610 | 1.0487 | 259,062 |
| 07 Dec 2023 | 1.0590 | 1.0620 | 1.0580 | 1.0580 | 1.0458 | 151,915 |
| 06 Dec 2023 | 1.0570 | 1.0580 | 1.0570 | 1.0580 | 1.0458 | 325,822 |
| 05 Dec 2023 | 1.0550 | 1.0580 | 1.0530 | 1.0580 | 1.0458 | 290,395 |
| 04 Dec 2023 | 1.0550 | 1.0570 | 1.0530 | 1.0550 | 1.0428 | 769,781 |
| 01 Dec 2023 | 1.0540 | 1.0560 | 1.0520 | 1.0550 | 1.0428 | 119,912 |
| 30 Nov 2023 | 1.0530 | 1.0570 | 1.0530 | 1.0540 | 1.0418 | 125,566 |
| 29 Nov 2023 | 1.0480 | 1.0530 | 1.0480 | 1.0520 | 1.0398 | 207,369 |
| 28 Nov 2023 | 1.0500 | 1.0500 | 1.0470 | 1.0480 | 1.0359 | 396,510 |
| *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.