Yahoo

Mail

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
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,068.97
-1,301.16(-2.02%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Straco Corporation Limited (S85.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4850

-0.0250

(-4.90%)

At close: 04:26PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5100	0.5100	0.4750	0.4850	0.4850	14,100
25 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	20,000
24 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	6,000
23 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	33,300
22 Apr 2024	0.4950	0.4950	0.4850	0.4850	0.4850	9,900
19 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4950	100
18 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
17 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
16 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	22,000
15 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,500
12 Apr 2024	0.4950	0.4950	0.4900	0.4950	0.4950	20,000
11 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
09 Apr 2024	0.4900	0.4900	0.4850	0.4900	0.4900	12,100
08 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
05 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
04 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
03 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
02 Apr 2024	0.4950	0.4950	0.4850	0.4850	0.4850	10,100
01 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
28 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
27 Mar 2024	0.4950	0.5000	0.4950	0.4950	0.4950	26,500
26 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
25 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
22 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
21 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	1,000
20 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	7,200
19 Mar 2024	0.4850	0.4900	0.4750	0.4750	0.4750	18,100
18 Mar 2024	0.4800	0.4800	0.4750	0.4750	0.4750	8,300
15 Mar 2024	0.4750	0.4800	0.4750	0.4800	0.4800	300
14 Mar 2024	0.4850	0.4850	0.4800	0.4800	0.4800	2,500
13 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	10,000
12 Mar 2024	0.4800	0.4850	0.4800	0.4850	0.4850	33,800
11 Mar 2024	0.4750	0.4850	0.4750	0.4850	0.4850	16,000
08 Mar 2024	0.4900	0.4900	0.4800	0.4800	0.4800	38,200
07 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
06 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	40,700
04 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,200
01 Mar 2024	0.5200	0.5200	0.5000	0.5000	0.5000	179,600
29 Feb 2024	0.5100	0.5300	0.5050	0.5300	0.5300	46,000
28 Feb 2024	0.5250	0.5250	0.5150	0.5150	0.5150	5,800
27 Feb 2024	0.5050	0.5250	0.5050	0.5150	0.5150	8,000
26 Feb 2024	0.5150	0.5150	0.5050	0.5050	0.5050	49,700
23 Feb 2024	0.5150	0.5150	0.5100	0.5150	0.5150	44,900
22 Feb 2024	0.5100	0.5250	0.5050	0.5250	0.5250	60,700
21 Feb 2024	0.5100	0.5150	0.5100	0.5150	0.5150	21,400
20 Feb 2024	0.5150	0.5200	0.5150	0.5150	0.5150	118,000
19 Feb 2024	0.5100	0.5250	0.5050	0.5200	0.5200	119,100
16 Feb 2024	0.5200	0.5200	0.5150	0.5150	0.5150	35,300
15 Feb 2024	0.5300	0.5300	0.5200	0.5200	0.5200	101,800
14 Feb 2024	0.5200	0.5300	0.5150	0.5300	0.5300	491,600
13 Feb 2024	0.5000	0.5250	0.5000	0.5100	0.5100	353,200
09 Feb 2024	0.4700	0.4700	0.4650	0.4650	0.4650	218,000
08 Feb 2024	0.4650	0.4750	0.4650	0.4750	0.4750	5,000
07 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4650	55,000
06 Feb 2024	0.4650	0.4700	0.4650	0.4650	0.4650	47,500
05 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
02 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4650	14,200
01 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	27,000
31 Jan 2024	0.4700	0.4700	0.4650	0.4650	0.4650	19,100
30 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	37,000
29 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
26 Jan 2024	0.4750	0.4800	0.4650	0.4650	0.4650	29,900
25 Jan 2024	0.4600	0.4650	0.4500	0.4650	0.4650	37,900
24 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
23 Jan 2024	0.4600	0.4600	0.4550	0.4550	0.4550	24,000
22 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,000
19 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
18 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	30,000
17 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	5,500
16 Jan 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
15 Jan 2024	0.4750	0.4750	0.4750	0.4750	0.4750	1,000
12 Jan 2024	0.4600	0.4600	0.4550	0.4550	0.4550	10,000
11 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
10 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	2,000
09 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
08 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
05 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
04 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,300
03 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
02 Jan 2024	0.4700	0.4700	0.4550	0.4550	0.4550	44,900
29 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
28 Dec 2023	0.4500	0.4700	0.4500	0.4650	0.4650	28,000
27 Dec 2023	0.4550	0.4550	0.4500	0.4500	0.4500	76,600
26 Dec 2023	0.4500	0.4500	0.4350	0.4350	0.4350	3,000
22 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	900
21 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	8,100
20 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
19 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
18 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	40,000
15 Dec 2023	0.4600	0.4650	0.4600	0.4600	0.4600	52,000
14 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
13 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
08 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	34,000
07 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
06 Dec 2023	0.4700	0.4750	0.4700	0.4750	0.4750	50,000
05 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
04 Dec 2023	0.4750	0.4850	0.4700	0.4700	0.4700	9,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,068.97-1,301.16(-2.02%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Straco Corporation Limited (S85.SI)

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
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,068.97
-1,301.16(-2.02%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)