Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,686.77 -2,740.12 (-4.13%) CMC Crypto 200
1,365.47 -17.10 (-1.24%)
Singapore Technologies Engineering Ltd (S63.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 4,743,500 |
| 24 Apr 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 5,427,600 |
| 23 Apr 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 5,057,600 |
| 22 Apr 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 3,564,900 |
| 19 Apr 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9500 | 3.9500 | 3,715,200 |
| 18 Apr 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 5,696,300 |
| 17 Apr 2024 | 3.8700 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 5,019,300 |
| 16 Apr 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 5,931,900 |
| 15 Apr 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 3,392,500 |
| 12 Apr 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 2,594,700 |
| 11 Apr 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 4,735,300 |
| 09 Apr 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 3,213,600 |
| 08 Apr 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9800 | 3,884,700 |
| 05 Apr 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 3,323,100 |
| 04 Apr 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 4,181,700 |
| 03 Apr 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 5,064,500 |
| 02 Apr 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 3,447,800 |
| 01 Apr 2024 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 1,811,000 |
| 28 Mar 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0200 | 4.0200 | 4,180,600 |
| 27 Mar 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 4,417,200 |
| 26 Mar 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 7,779,840 |
| 25 Mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9900 | 1,862,200 |
| 22 Mar 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 3,546,600 |
| 21 Mar 2024 | 3.9400 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 5,025,200 |
| 20 Mar 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 2,613,200 |
| 19 Mar 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 2,535,900 |
| 18 Mar 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 2,168,400 |
| 15 Mar 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 7,130,100 |
| 14 Mar 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 2,866,900 |
| 13 Mar 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 3,417,500 |
| 12 Mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 1,892,600 |
| 11 Mar 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 1,929,200 |
| 08 Mar 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 2,953,500 |
| 07 Mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 3,414,000 |
| 06 Mar 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9600 | 3.9600 | 4,465,900 |
| 05 Mar 2024 | 3.9600 | 3.9700 | 3.9000 | 3.9200 | 3.9200 | 2,644,100 |
| 04 Mar 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 2,330,500 |
| 01 Mar 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 3,427,900 |
| 29 Feb 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 6,426,300 |
| 28 Feb 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 5,870,600 |
| 27 Feb 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 4,422,100 |
| 26 Feb 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9700 | 3.9700 | 3,109,000 |
| 23 Feb 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 3,773,800 |
| 22 Feb 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 6,226,100 |
| 21 Feb 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 4,900,000 |
| 20 Feb 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9200 | 3.9200 | 3,388,400 |
| 19 Feb 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 3,355,100 |
| 16 Feb 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 6,143,000 |
| 15 Feb 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 4,840,200 |
| 14 Feb 2024 | 3.7300 | 3.8400 | 3.7300 | 3.8300 | 3.8300 | 5,195,900 |
| 13 Feb 2024 | 3.8000 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 2,599,300 |
| 09 Feb 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 2,028,600 |
| 08 Feb 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 2,301,100 |
| 07 Feb 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7900 | 3.7900 | 2,473,500 |
| 06 Feb 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 3,415,500 |
| 05 Feb 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 4,361,800 |
| 02 Feb 2024 | 3.7500 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 5,190,900 |
| 01 Feb 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 3,909,000 |
| 31 Jan 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 17,007,400 |
| 30 Jan 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 9,794,000 |
| 29 Jan 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7800 | 4,861,700 |
| 26 Jan 2024 | 3.8500 | 3.8600 | 3.7900 | 3.8000 | 3.8000 | 4,382,600 |
| 25 Jan 2024 | 3.8700 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | 3,059,200 |
| 24 Jan 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 2,185,400 |
| 23 Jan 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 2,730,600 |
| 22 Jan 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.8600 | 2,497,900 |
| 19 Jan 2024 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 3,138,500 |
| 18 Jan 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 6,320,300 |
| 17 Jan 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 4,101,900 |
| 16 Jan 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.8600 | 3,110,200 |
| 15 Jan 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 1,447,900 |
| 12 Jan 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 3,082,800 |
| 11 Jan 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 2,468,300 |
| 10 Jan 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 3,744,500 |
| 09 Jan 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8200 | 3.8200 | 2,198,500 |
| 08 Jan 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 3,108,100 |
| 05 Jan 2024 | 3.7800 | 3.8100 | 3.7600 | 3.7800 | 3.7800 | 2,643,900 |
| 04 Jan 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 2,897,500 |
| 03 Jan 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 3,528,200 |
| 02 Jan 2024 | 3.8900 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 3,412,000 |
| 29 Dec 2023 | 3.8600 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 5,766,400 |
| 28 Dec 2023 | 3.8500 | 3.8900 | 3.8300 | 3.8500 | 3.8500 | 5,617,500 |
| 27 Dec 2023 | 3.7900 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 2,965,200 |
| 26 Dec 2023 | 3.8100 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 900,800 |
| 22 Dec 2023 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.8000 | 4,006,913 |
| 21 Dec 2023 | 3.7200 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 3,026,900 |
| 20 Dec 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 2,640,300 |
| 19 Dec 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 2,478,600 |
| 18 Dec 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 2,280,300 |
| 15 Dec 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 6,153,900 |
| 14 Dec 2023 | 3.7900 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 4,114,300 |
| 13 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 1,860,800 |
| 12 Dec 2023 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 2,727,100 |
| 11 Dec 2023 | 3.7700 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 2,555,600 |
| 08 Dec 2023 | 3.7100 | 3.7800 | 3.6700 | 3.7700 | 3.7700 | 4,559,700 |
| 07 Dec 2023 | 3.6900 | 3.7200 | 3.6900 | 3.7000 | 3.7000 | 2,220,600 |
| 06 Dec 2023 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 2,689,600 |
| 05 Dec 2023 | 3.7200 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 4,251,700 |
| 04 Dec 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 2,461,500 |
| 01 Dec 2023 | 3.7000 | 3.7300 | 3.6800 | 3.7300 | 3.7300 | 2,007,300 |
| *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.