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
63,792.12 +3,119.46 (+5.14%) CMC Crypto 200
1,372.32 +59.70 (+4.55%)
Sheng Siong Group Ltd (OV8.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 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 1,812,200 |
| 18 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,372,100 |
| 17 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 1,384,400 |
| 16 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,215,400 |
| 15 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 546,100 |
| 12 Apr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 1,762,100 |
| 11 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 577,300 |
| 09 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 804,100 |
| 08 Apr 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 955,200 |
| 05 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 822,900 |
| 04 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 325,500 |
| 03 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 936,600 |
| 02 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 928,600 |
| 01 Apr 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 303,000 |
| 28 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 2,363,700 |
| 27 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 2,522,300 |
| 26 Mar 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,192,000 |
| 25 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 467,300 |
| 22 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 2,437,500 |
| 21 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,841,400 |
| 20 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 951,700 |
| 19 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 545,900 |
| 18 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,764,600 |
| 15 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,877,700 |
| 14 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 2,122,000 |
| 13 Mar 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 3,022,900 |
| 12 Mar 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 1,635,200 |
| 11 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 1,078,100 |
| 08 Mar 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,933,100 |
| 07 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,630,900 |
| 06 Mar 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,042,700 |
| 05 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 1,266,700 |
| 04 Mar 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 2,635,700 |
| 01 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 1,601,000 |
| 29 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,676,300 |
| 28 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 1,449,300 |
| 27 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,807,400 |
| 26 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 893,400 |
| 23 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 810,800 |
| 22 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 896,200 |
| 21 Feb 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 1,429,700 |
| 20 Feb 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,258,100 |
| 19 Feb 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 433,900 |
| 16 Feb 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 836,300 |
| 15 Feb 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 590,000 |
| 14 Feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 2,995,900 |
| 13 Feb 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 969,100 |
| 09 Feb 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 1,383,600 |
| 08 Feb 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 606,700 |
| 07 Feb 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 793,800 |
| 06 Feb 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 904,000 |
| 05 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,195,100 |
| 02 Feb 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 666,400 |
| 01 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,165,000 |
| 31 Jan 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 716,400 |
| 30 Jan 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,267,600 |
| 29 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 440,100 |
| 26 Jan 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 2,096,400 |
| 25 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 861,400 |
| 24 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,512,400 |
| 23 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 366,600 |
| 22 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,391,200 |
| 19 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 940,000 |
| 18 Jan 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 346,600 |
| 17 Jan 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,565,600 |
| 16 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,127,300 |
| 15 Jan 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 752,700 |
| 12 Jan 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 575,300 |
| 11 Jan 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 2,177,500 |
| 10 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,120,400 |
| 09 Jan 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 701,700 |
| 08 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,109,500 |
| 05 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 1,306,800 |
| 04 Jan 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 1,397,400 |
| 03 Jan 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,299,000 |
| 02 Jan 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 2,837,700 |
| 29 Dec 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 924,400 |
| 28 Dec 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 1,488,800 |
| 27 Dec 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 2,072,900 |
| 26 Dec 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 496,900 |
| 22 Dec 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 583,400 |
| 21 Dec 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 2,236,100 |
| 20 Dec 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 816,400 |
| 19 Dec 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 1,826,000 |
| 18 Dec 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 1,066,100 |
| 15 Dec 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 8,177,800 |
| 14 Dec 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 2,030,900 |
| 13 Dec 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,420,000 |
| 12 Dec 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,214,200 |
| 11 Dec 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 2,313,300 |
| 08 Dec 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,132,600 |
| 07 Dec 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,403,100 |
| 06 Dec 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 1,710,100 |
| 05 Dec 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 1,969,200 |
| 04 Dec 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,265,100 |
| 01 Dec 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 1,369,400 |
| 30 Nov 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 2,359,700 |
| 29 Nov 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 743,400 |
| 28 Nov 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 859,000 |
| 27 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 998,300 |
| *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.