Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.37 +37.51 (+0.46%) Bitcoin USD
64,313.21 +342.50 (+0.54%) CMC Crypto 200
1,389.03 -7.51 (-0.54%)
GuocoLand Limited (F17.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 02:54PM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 6,700 |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 6,200 |
| 24 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 215,800 |
| 23 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 112,300 |
| 22 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 148,200 |
| 19 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 85,800 |
| 18 Apr 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 34,600 |
| 17 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 29,100 |
| 16 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 103,900 |
| 15 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 191,300 |
| 12 Apr 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 169,200 |
| 11 Apr 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 77,600 |
| 09 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 47,200 |
| 08 Apr 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 73,200 |
| 05 Apr 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 89,300 |
| 04 Apr 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 49,200 |
| 03 Apr 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 71,700 |
| 02 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 69,800 |
| 01 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 111,400 |
| 28 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 22,400 |
| 27 Mar 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 107,000 |
| 26 Mar 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 377,200 |
| 25 Mar 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 354,400 |
| 22 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 33,400 |
| 21 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 47,100 |
| 20 Mar 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 43,900 |
| 19 Mar 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 80,600 |
| 18 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 30,500 |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 38,200 |
| 14 Mar 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 98,300 |
| 13 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 66,300 |
| 12 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 1,400 |
| 11 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 27,800 |
| 08 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 41,200 |
| 07 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 49,800 |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 38,700 |
| 05 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 9,000 |
| 04 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 102,600 |
| 01 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 27,100 |
| 29 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 28 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 27,400 |
| 27 Feb 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 134,800 |
| 26 Feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 22,600 |
| 23 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 19,100 |
| 22 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 27,100 |
| 21 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 6,800 |
| 20 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 24,300 |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 94,600 |
| 16 Feb 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 15,500 |
| 15 Feb 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 15,800 |
| 14 Feb 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 8,400 |
| 13 Feb 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 12,900 |
| 09 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
| 08 Feb 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 40,400 |
| 07 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 162,600 |
| 06 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 9,300 |
| 05 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 11,700 |
| 02 Feb 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 33,600 |
| 01 Feb 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 26,000 |
| 31 Jan 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 135,400 |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 16,000 |
| 26 Jan 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 39,500 |
| 25 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 19,800 |
| 24 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 13,500 |
| 23 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 68,900 |
| 22 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 100,900 |
| 19 Jan 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 144,600 |
| 18 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 67,400 |
| 17 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 17,000 |
| 16 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 129,900 |
| 15 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 41,800 |
| 12 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 57,300 |
| 11 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 97,800 |
| 10 Jan 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 49,000 |
| 09 Jan 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 20,500 |
| 08 Jan 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 50,300 |
| 05 Jan 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 42,000 |
| 04 Jan 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 69,500 |
| 03 Jan 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 66,200 |
| 02 Jan 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 87,800 |
| 29 Dec 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 76,000 |
| 28 Dec 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 43,400 |
| 27 Dec 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 102,700 |
| 26 Dec 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 56,800 |
| 22 Dec 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 25,800 |
| 21 Dec 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 49,100 |
| 20 Dec 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 13,600 |
| 19 Dec 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 43,200 |
| 18 Dec 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 68,800 |
| 15 Dec 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 114,900 |
| 14 Dec 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 51,000 |
| 13 Dec 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,600 |
| 12 Dec 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,800 |
| 11 Dec 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 36,200 |
| 08 Dec 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 32,800 |
| 07 Dec 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 38,000 |
| 06 Dec 2023 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 10,100 |
| 05 Dec 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 2,100 |
| 04 Dec 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 7,100 |
| *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.