Singapore markets close in 35 minutes
Straits Times Index
3,176.73 -10.93 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,830.72 -46.33 (-0.59%) Bitcoin USD
64,901.18 +3,940.42 (+6.46%) CMC Crypto 200
1,337.31 +24.68 (+1.88%)
Bukit Sembawang Estates Limited (B61.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 03:27PM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.3200 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 23,800 |
| 18 Apr 2024 | 3.2800 | 3.3300 | 3.2200 | 3.3300 | 3.3300 | 5,300 |
| 17 Apr 2024 | 3.2900 | 3.2900 | 3.1600 | 3.2700 | 3.2700 | 10,000 |
| 16 Apr 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2800 | 3.2800 | 20,100 |
| 15 Apr 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2800 | 3.2800 | 30,100 |
| 12 Apr 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 16,900 |
| 11 Apr 2024 | 3.3500 | 3.3500 | 3.2700 | 3.3300 | 3.3300 | 35,100 |
| 09 Apr 2024 | 3.3600 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 9,100 |
| 08 Apr 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 47,700 |
| 05 Apr 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3700 | 3.3700 | 7,800 |
| 04 Apr 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 55,600 |
| 03 Apr 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3700 | 3.3700 | 36,900 |
| 02 Apr 2024 | 3.2500 | 3.3500 | 3.2300 | 3.3400 | 3.3400 | 115,800 |
| 01 Apr 2024 | 3.1700 | 3.2300 | 3.1500 | 3.2200 | 3.2200 | 31,900 |
| 28 Mar 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1500 | 3.1500 | 34,700 |
| 27 Mar 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 26,500 |
| 26 Mar 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 72,300 |
| 25 Mar 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 99,500 |
| 22 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 58,800 |
| 21 Mar 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 86,200 |
| 20 Mar 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 72,600 |
| 19 Mar 2024 | 3.1300 | 3.1300 | 3.1200 | 3.1200 | 3.1200 | 72,700 |
| 18 Mar 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 98,900 |
| 15 Mar 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 28,000 |
| 14 Mar 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 97,000 |
| 13 Mar 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 118,200 |
| 12 Mar 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 250,200 |
| 11 Mar 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 45,700 |
| 08 Mar 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 149,700 |
| 07 Mar 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 44,000 |
| 06 Mar 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 19,900 |
| 05 Mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1700 | 166,300 |
| 04 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1900 | 54,000 |
| 01 Mar 2024 | 3.1900 | 3.3100 | 3.1500 | 3.2100 | 3.2100 | 156,200 |
| 29 Feb 2024 | 3.1900 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 222,500 |
| 28 Feb 2024 | 3.2100 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 146,200 |
| 27 Feb 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 33,400 |
| 26 Feb 2024 | 3.2200 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 45,000 |
| 23 Feb 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 41,100 |
| 22 Feb 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.2500 | 57,800 |
| 21 Feb 2024 | 3.2500 | 3.2900 | 3.2500 | 3.2700 | 3.2700 | 41,100 |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 73,400 |
| 19 Feb 2024 | 3.2900 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 42,000 |
| 16 Feb 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 19,000 |
| 15 Feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 31,900 |
| 14 Feb 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 49,900 |
| 13 Feb 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2400 | 3.2400 | 14,300 |
| 09 Feb 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 6,200 |
| 08 Feb 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 39,500 |
| 07 Feb 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 131,800 |
| 06 Feb 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 23,400 |
| 05 Feb 2024 | 3.3400 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 20,700 |
| 02 Feb 2024 | 3.3100 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | 64,900 |
| 01 Feb 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | 62,300 |
| 31 Jan 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 53,600 |
| 30 Jan 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 216,300 |
| 29 Jan 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.3200 | 24,800 |
| 26 Jan 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 17,100 |
| 25 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 86,500 |
| 24 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 95,200 |
| 23 Jan 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 64,300 |
| 22 Jan 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3400 | 3.3400 | 36,700 |
| 19 Jan 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3500 | 3.3500 | 83,600 |
| 18 Jan 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 104,100 |
| 17 Jan 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3900 | 3.3900 | 45,100 |
| 16 Jan 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 6,000 |
| 15 Jan 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4500 | 3.4500 | 46,900 |
| 12 Jan 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 120,400 |
| 11 Jan 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 13,700 |
| 10 Jan 2024 | 3.4500 | 3.5100 | 3.4100 | 3.4800 | 3.4800 | 49,900 |
| 09 Jan 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 13,600 |
| 08 Jan 2024 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 142,000 |
| 05 Jan 2024 | 3.4600 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 51,500 |
| 04 Jan 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4900 | 3.4900 | 28,300 |
| 03 Jan 2024 | 3.5200 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 18,900 |
| 02 Jan 2024 | 3.5400 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 37,000 |
| 29 Dec 2023 | 3.5200 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 40,900 |
| 28 Dec 2023 | 3.4400 | 3.5400 | 3.4400 | 3.5200 | 3.5200 | 68,200 |
| 27 Dec 2023 | 3.3700 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 146,200 |
| 26 Dec 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 135,700 |
| 22 Dec 2023 | 3.3500 | 3.4100 | 3.3400 | 3.3800 | 3.3800 | 173,400 |
| 21 Dec 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 47,800 |
| 20 Dec 2023 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 298,000 |
| 19 Dec 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 135,900 |
| 18 Dec 2023 | 3.3700 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 113,800 |
| 15 Dec 2023 | 3.4000 | 3.4200 | 3.3400 | 3.3900 | 3.3900 | 157,400 |
| 14 Dec 2023 | 3.4100 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 168,700 |
| 13 Dec 2023 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 103,400 |
| 12 Dec 2023 | 3.4300 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 25,900 |
| 11 Dec 2023 | 3.4300 | 3.4500 | 3.3700 | 3.4300 | 3.4300 | 68,400 |
| 08 Dec 2023 | 3.4200 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 5,200 |
| 07 Dec 2023 | 3.4300 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | 34,800 |
| 06 Dec 2023 | 3.4000 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 30,500 |
| 05 Dec 2023 | 3.4600 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 39,900 |
| 04 Dec 2023 | 3.4600 | 3.4600 | 3.4300 | 3.4600 | 3.4600 | 21,900 |
| 01 Dec 2023 | 3.4700 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 55,700 |
| 30 Nov 2023 | 3.4800 | 3.5200 | 3.4700 | 3.4700 | 3.4700 | 11,900 |
| 29 Nov 2023 | 3.4900 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 54,600 |
| 28 Nov 2023 | 3.5000 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 48,800 |
| 27 Nov 2023 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 78,200 |
| *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.