Yahoo

Mail

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
64,358.76
+1,089.93(+1.72%)
CMC Crypto 200
1,380.46
+67.84(+5.17%)

Singapore Post Limited (S08.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4000

-0.0050

(-1.23%)

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	0.4050	0.4100	0.3950	0.4000	0.4000	1,322,900
18 Apr 2024	0.4000	0.4100	0.4000	0.4050	0.4050	2,805,700
17 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	753,400
16 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	982,300
15 Apr 2024	0.4150	0.4150	0.4050	0.4050	0.4050	1,181,100
12 Apr 2024	0.4200	0.4200	0.4150	0.4150	0.4150	3,008,700
11 Apr 2024	0.4150	0.4200	0.4150	0.4150	0.4150	1,015,000
09 Apr 2024	0.4150	0.4200	0.4150	0.4150	0.4150	811,300
08 Apr 2024	0.4200	0.4200	0.4100	0.4200	0.4200	2,511,300
05 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4200	2,577,600
04 Apr 2024	0.4200	0.4250	0.4200	0.4200	0.4200	738,100
03 Apr 2024	0.4150	0.4250	0.4150	0.4200	0.4200	3,988,100
02 Apr 2024	0.4150	0.4200	0.4150	0.4200	0.4200	1,122,100
01 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4200	2,446,600
28 Mar 2024	0.4250	0.4250	0.4100	0.4200	0.4200	5,696,900
27 Mar 2024	0.4050	0.4250	0.4000	0.4250	0.4250	7,854,300
26 Mar 2024	0.4100	0.4100	0.4000	0.4050	0.4050	1,928,500
25 Mar 2024	0.4100	0.4150	0.4100	0.4100	0.4100	2,705,200
22 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	1,462,400
21 Mar 2024	0.4150	0.4200	0.4100	0.4150	0.4150	5,846,900
20 Mar 2024	0.4150	0.4300	0.4100	0.4100	0.4100	11,006,700
19 Mar 2024	0.4100	0.4100	0.3950	0.4050	0.4050	7,006,700
18 Mar 2024	0.3800	0.3800	0.3750	0.3800	0.3800	1,197,100
15 Mar 2024	0.3800	0.3850	0.3750	0.3800	0.3800	3,093,600
14 Mar 2024	0.3800	0.3850	0.3750	0.3850	0.3850	2,389,500
13 Mar 2024	0.3750	0.3850	0.3700	0.3800	0.3800	4,798,100
12 Mar 2024	0.3800	0.3850	0.3750	0.3800	0.3800	2,386,300
11 Mar 2024	0.3850	0.3900	0.3800	0.3800	0.3800	1,753,200
08 Mar 2024	0.3850	0.3900	0.3800	0.3850	0.3850	1,597,600
07 Mar 2024	0.3850	0.3850	0.3800	0.3850	0.3850	2,325,700
06 Mar 2024	0.3850	0.3900	0.3850	0.3850	0.3850	1,121,400
05 Mar 2024	0.3900	0.3950	0.3850	0.3850	0.3850	2,196,400
04 Mar 2024	0.3950	0.3950	0.3900	0.3950	0.3950	915,600
01 Mar 2024	0.3950	0.4000	0.3900	0.3950	0.3950	3,146,100
29 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	4,735,100
28 Feb 2024	0.4050	0.4100	0.4000	0.4000	0.4000	1,044,700
27 Feb 2024	0.4050	0.4100	0.4000	0.4100	0.4100	966,900
26 Feb 2024	0.4100	0.4100	0.4000	0.4100	0.4100	2,244,800
23 Feb 2024	0.4100	0.4150	0.4100	0.4150	0.4150	880,800
22 Feb 2024	0.4100	0.4150	0.4100	0.4100	0.4100	1,486,500
21 Feb 2024	0.4150	0.4200	0.4150	0.4150	0.4150	1,435,100
20 Feb 2024	0.4100	0.4150	0.4100	0.4150	0.4150	592,600
19 Feb 2024	0.4100	0.4150	0.4100	0.4100	0.4100	153,600
16 Feb 2024	0.4050	0.4150	0.4050	0.4100	0.4100	2,192,200
15 Feb 2024	0.4150	0.4200	0.4100	0.4100	0.4100	1,868,700
14 Feb 2024	0.4050	0.4100	0.4000	0.4100	0.4100	1,737,500
13 Feb 2024	0.4000	0.4100	0.3950	0.4050	0.4050	3,250,200
09 Feb 2024	0.4050	0.4100	0.4000	0.4000	0.4000	2,642,300
08 Feb 2024	0.4100	0.4100	0.4050	0.4050	0.4050	522,500
07 Feb 2024	0.4050	0.4150	0.4050	0.4100	0.4100	1,813,800
06 Feb 2024	0.4100	0.4100	0.4050	0.4050	0.4050	1,451,200
05 Feb 2024	0.4100	0.4150	0.4100	0.4100	0.4100	825,100
02 Feb 2024	0.4050	0.4150	0.4050	0.4100	0.4100	802,700
01 Feb 2024	0.4150	0.4150	0.4050	0.4100	0.4100	1,493,200
31 Jan 2024	0.4150	0.4150	0.4100	0.4100	0.4100	865,400
30 Jan 2024	0.4250	0.4300	0.4100	0.4150	0.4150	4,810,700
29 Jan 2024	0.4350	0.4400	0.4250	0.4300	0.4300	3,036,900
26 Jan 2024	0.4300	0.4400	0.4300	0.4350	0.4350	1,911,800
25 Jan 2024	0.4350	0.4350	0.4300	0.4300	0.4300	1,286,600
24 Jan 2024	0.4350	0.4400	0.4350	0.4350	0.4350	1,250,200
23 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4300	3,795,100
22 Jan 2024	0.4400	0.4450	0.4350	0.4400	0.4400	1,745,000
19 Jan 2024	0.4450	0.4450	0.4400	0.4400	0.4400	1,246,700
18 Jan 2024	0.4400	0.4500	0.4400	0.4400	0.4400	1,677,100
17 Jan 2024	0.4450	0.4500	0.4400	0.4450	0.4450	3,293,700
16 Jan 2024	0.4500	0.4500	0.4450	0.4500	0.4500	469,400
15 Jan 2024	0.4500	0.4550	0.4450	0.4500	0.4500	1,974,200
12 Jan 2024	0.4550	0.4550	0.4450	0.4500	0.4500	3,868,800
11 Jan 2024	0.4600	0.4600	0.4500	0.4500	0.4500	2,578,900
10 Jan 2024	0.4650	0.4650	0.4550	0.4600	0.4600	1,852,200
09 Jan 2024	0.4650	0.4700	0.4600	0.4650	0.4650	2,983,000
08 Jan 2024	0.4650	0.4700	0.4600	0.4650	0.4650	1,183,600
05 Jan 2024	0.4650	0.4700	0.4650	0.4650	0.4650	639,400
04 Jan 2024	0.4700	0.4700	0.4650	0.4650	0.4650	643,900
03 Jan 2024	0.4700	0.4700	0.4600	0.4700	0.4700	1,111,400
02 Jan 2024	0.4750	0.4800	0.4650	0.4700	0.4700	2,701,700
29 Dec 2023	0.4750	0.4800	0.4700	0.4750	0.4750	3,224,700
28 Dec 2023	0.4600	0.4750	0.4600	0.4700	0.4700	3,566,300
27 Dec 2023	0.4600	0.4650	0.4600	0.4600	0.4600	2,247,900
26 Dec 2023	0.4600	0.4600	0.4550	0.4600	0.4600	424,600
22 Dec 2023	0.4550	0.4600	0.4550	0.4550	0.4550	244,800
21 Dec 2023	0.4550	0.4600	0.4550	0.4550	0.4550	245,300
20 Dec 2023	0.4600	0.4600	0.4550	0.4550	0.4550	709,000
19 Dec 2023	0.4550	0.4600	0.4550	0.4600	0.4600	1,013,200
18 Dec 2023	0.4600	0.4600	0.4550	0.4600	0.4600	206,900
15 Dec 2023	0.4600	0.4650	0.4550	0.4600	0.4600	2,348,900
14 Dec 2023	0.4600	0.4600	0.4550	0.4600	0.4600	1,593,100
13 Dec 2023	0.4600	0.4600	0.4550	0.4550	0.4550	630,200
12 Dec 2023	0.4600	0.4600	0.4550	0.4600	0.4600	1,357,700
11 Dec 2023	0.4600	0.4600	0.4550	0.4550	0.4550	613,300
08 Dec 2023	0.4500	0.4600	0.4500	0.4600	0.4600	2,496,500
07 Dec 2023	0.4500	0.4550	0.4450	0.4500	0.4500	2,384,000
06 Dec 2023	0.4450	0.4500	0.4450	0.4500	0.4500	546,100
05 Dec 2023	0.4500	0.4500	0.4450	0.4500	0.4500	691,700
04 Dec 2023	0.4500	0.4550	0.4450	0.4500	0.4500	1,941,700
01 Dec 2023	0.4500	0.4550	0.4500	0.4500	0.4500	3,391,000
30 Nov 2023	0.4500	0.4550	0.4500	0.4500	0.4500	1,531,600
29 Nov 2023	0.4500	0.4550	0.4500	0.4500	0.4500	599,700
28 Nov 2023	0.4600	0.4600	0.4500	0.4500	0.4500	1,585,500
27 Nov 2023	0.4550	0.4600	0.4550	0.4600	0.4600	1,143,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,358.76+1,089.93(+1.72%)

CMC Crypto 2001,380.46+67.84(+5.17%)

Singapore Post Limited (S08.SI)

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
64,358.76
+1,089.93(+1.72%)

CMC Crypto 200
1,380.46
+67.84(+5.17%)