Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,294.96 +22.24 (+0.68%) Nikkei
38,174.23 +622.07 (+1.66%) Hang Seng
16,992.10 +163.17 (+0.97%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,783.39 -49.53 (-0.07%) CMC Crypto 200
1,439.16 +24.40 (+1.73%)
Tan Chong International Limited (T15.SI)
SES - SES Delayed price. Currency in HKD
Add to watchlist
As of 11:23AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 140,000 |
| 22 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 330,000 |
| 19 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 60,900 |
| 18 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 17 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 16 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 36,000 |
| 12 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 30,000 |
| 09 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 121,600 |
| 08 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 60,000 |
| 05 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 37,000 |
| 04 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 03 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 100,000 |
| 02 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 30,000 |
| 01 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 28 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 27 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 26 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 25 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 22 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 15,000 |
| 21 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 20,000 |
| 20 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 18 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 29,000 |
| 15 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 14 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 9,600 |
| 13 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
| 12 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2,200 |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 26,000 |
| 08 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 07 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 16,000 |
| 06 Mar 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 197,500 |
| 05 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 6,000 |
| 04 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 01 Mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 127,400 |
| 29 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 5,000 |
| 28 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 27 Feb 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 56,000 |
| 26 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 23 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 22 Feb 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 44,000 |
| 21 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 42,000 |
| 19 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 63,000 |
| 16 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 14 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 13 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 09 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 12,000 |
| 07 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 7,800 |
| 06 Feb 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 63,600 |
| 05 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| 02 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 102,400 |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 84,000 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 94,000 |
| 30 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 127,900 |
| 26 Jan 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 19,200 |
| 25 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 21,000 |
| 22 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 18 Jan 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 29,000 |
| 17 Jan 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 95,200 |
| 16 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 12 Jan 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 8,000 |
| 11 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 10 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 09 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 6,000 |
| 04 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 19,000 |
| 03 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Dec 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 9,000 |
| 28 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 9,000 |
| 27 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| 26 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 21 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 20 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 19 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 5,000 |
| 15 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 14 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 13 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 12,000 |
| 12 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 33,300 |
| 08 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 14,700 |
| 07 Dec 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 6,000 |
| 06 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 14,000 |
| 05 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
| 30 Nov 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,200 |
| 29 Nov 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 9,000 |
| *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.