Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,061.82
-61.59(-1.20%)
Dow
37,735.11
-248.13(-0.65%)
Nasdaq
15,885.02
-290.08(-1.79%)
BTC-USD
63,084.22
-2,891.64(-4.38%)
CMC Crypto 200
885.54
0.00(0.00%)

SMI Vantage Limited (Y45.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0280

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0280	0.0290	0.0270	0.0280	0.0280	4,564,200
15 Apr 2024	0.0290	0.0290	0.0270	0.0280	0.0280	10,159,300
12 Apr 2024	0.0300	0.0310	0.0290	0.0300	0.0300	5,863,500
11 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	15,658,900
09 Apr 2024	0.0290	0.0300	0.0290	0.0290	0.0290	6,007,700
08 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	8,320,400
05 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2,904,900
04 Apr 2024	0.0290	0.0300	0.0280	0.0290	0.0290	2,219,400
03 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	7,594,000
02 Apr 2024	0.0300	0.0300	0.0280	0.0300	0.0300	10,250,900
01 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	7,256,000
28 Mar 2024	0.0300	0.0310	0.0290	0.0290	0.0290	4,737,500
27 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	8,659,100
26 Mar 2024	0.0310	0.0330	0.0310	0.0320	0.0320	12,643,500
25 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,800,300
22 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	3,176,000
21 Mar 2024	0.0320	0.0320	0.0310	0.0320	0.0320	7,413,800
20 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	3,913,300
19 Mar 2024	0.0310	0.0330	0.0310	0.0310	0.0310	14,204,600
18 Mar 2024	0.0330	0.0330	0.0310	0.0310	0.0310	9,529,100
15 Mar 2024	0.0350	0.0350	0.0320	0.0330	0.0330	15,241,400
14 Mar 2024	0.0360	0.0370	0.0350	0.0350	0.0350	14,447,100
13 Mar 2024	0.0340	0.0360	0.0330	0.0360	0.0360	15,164,100
12 Mar 2024	0.0340	0.0350	0.0340	0.0340	0.0340	26,128,700
11 Mar 2024	0.0310	0.0340	0.0310	0.0340	0.0340	23,169,500
08 Mar 2024	0.0310	0.0320	0.0300	0.0310	0.0310	17,668,300
07 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	7,192,000
06 Mar 2024	0.0300	0.0330	0.0290	0.0310	0.0310	18,608,100
05 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	12,098,700
04 Mar 2024	0.0290	0.0320	0.0290	0.0310	0.0310	18,111,400
01 Mar 2024	0.0300	0.0300	0.0290	0.0300	0.0300	996,700
29 Feb 2024	0.0300	0.0310	0.0300	0.0300	0.0300	7,989,300
28 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	11,302,100
27 Feb 2024	0.0290	0.0310	0.0290	0.0300	0.0300	20,154,200
26 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	3,300,800
23 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,954,800
22 Feb 2024	0.0290	0.0300	0.0280	0.0290	0.0290	14,985,200
21 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	5,645,000
20 Feb 2024	0.0300	0.0310	0.0290	0.0310	0.0310	10,460,400
19 Feb 2024	0.0320	0.0320	0.0300	0.0310	0.0310	4,012,200
16 Feb 2024	0.0340	0.0340	0.0320	0.0320	0.0320	3,641,000
15 Feb 2024	0.0330	0.0350	0.0320	0.0330	0.0330	27,543,500
14 Feb 2024	0.0310	0.0310	0.0300	0.0310	0.0310	2,761,500
13 Feb 2024	0.0300	0.0330	0.0300	0.0310	0.0310	25,768,000
09 Feb 2024	0.0280	0.0310	0.0280	0.0280	0.0280	20,787,200
08 Feb 2024	0.0270	0.0270	0.0260	0.0270	0.0270	4,926,600
07 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	5,009,700
06 Feb 2024	0.0270	0.0280	0.0260	0.0270	0.0270	5,626,900
05 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	8,731,200
02 Feb 2024	0.0290	0.0300	0.0280	0.0290	0.0290	4,615,400
01 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	4,573,800
31 Jan 2024	0.0310	0.0310	0.0290	0.0290	0.0290	9,616,500
30 Jan 2024	0.0310	0.0320	0.0300	0.0310	0.0310	5,112,800
29 Jan 2024	0.0300	0.0310	0.0290	0.0310	0.0310	7,036,400
26 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,927,700
25 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	7,028,600
24 Jan 2024	0.0290	0.0320	0.0290	0.0310	0.0310	18,828,500
23 Jan 2024	0.0300	0.0300	0.0280	0.0290	0.0290	6,908,100
22 Jan 2024	0.0310	0.0320	0.0300	0.0300	0.0300	6,424,100
19 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	9,525,200
18 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	7,586,500
17 Jan 2024	0.0340	0.0340	0.0330	0.0330	0.0330	3,744,900
16 Jan 2024	0.0360	0.0360	0.0330	0.0340	0.0340	10,661,600
15 Jan 2024	0.0360	0.0370	0.0360	0.0360	0.0360	9,511,000
12 Jan 2024	0.0380	0.0380	0.0360	0.0360	0.0360	6,779,800
11 Jan 2024	0.0390	0.0390	0.0370	0.0380	0.0380	13,608,500
10 Jan 2024	0.0380	0.0390	0.0370	0.0380	0.0380	19,988,400
09 Jan 2024	0.0390	0.0400	0.0380	0.0380	0.0380	27,723,500
08 Jan 2024	0.0380	0.0390	0.0370	0.0370	0.0370	9,442,700
05 Jan 2024	0.0380	0.0390	0.0370	0.0390	0.0390	8,693,400
04 Jan 2024	0.0380	0.0390	0.0380	0.0380	0.0380	6,016,800
03 Jan 2024	0.0400	0.0410	0.0390	0.0390	0.0390	14,729,300
02 Jan 2024	0.0390	0.0420	0.0380	0.0400	0.0400	26,825,900
29 Dec 2023	0.0360	0.0400	0.0360	0.0390	0.0390	41,555,500
28 Dec 2023	0.0370	0.0370	0.0360	0.0360	0.0360	2,528,800
27 Dec 2023	0.0380	0.0380	0.0360	0.0370	0.0370	11,829,000
26 Dec 2023	0.0380	0.0390	0.0380	0.0380	0.0380	8,776,600
22 Dec 2023	0.0380	0.0400	0.0370	0.0380	0.0380	22,183,900
21 Dec 2023	0.0380	0.0390	0.0380	0.0380	0.0380	9,528,500
20 Dec 2023	0.0400	0.0400	0.0380	0.0380	0.0380	11,660,300
19 Dec 2023	0.0390	0.0410	0.0390	0.0390	0.0390	18,993,900
18 Dec 2023	0.0390	0.0400	0.0380	0.0380	0.0380	7,905,400
15 Dec 2023	0.0420	0.0430	0.0400	0.0400	0.0400	17,749,800
14 Dec 2023	0.0430	0.0440	0.0420	0.0430	0.0430	19,919,100
13 Dec 2023	0.0440	0.0450	0.0410	0.0430	0.0430	13,183,600
12 Dec 2023	0.0450	0.0450	0.0430	0.0430	0.0430	7,372,300
11 Dec 2023	0.0460	0.0470	0.0440	0.0440	0.0440	15,899,400
08 Dec 2023	0.0480	0.0490	0.0450	0.0450	0.0450	17,126,600
07 Dec 2023	0.0500	0.0500	0.0480	0.0490	0.0490	6,760,500
06 Dec 2023	0.0510	0.0520	0.0490	0.0500	0.0500	18,025,600
05 Dec 2023	0.0530	0.0530	0.0480	0.0480	0.0480	26,903,300
04 Dec 2023	0.0530	0.0560	0.0530	0.0530	0.0530	42,468,300
01 Dec 2023	0.0500	0.0510	0.0490	0.0500	0.0500	11,547,100
30 Nov 2023	0.0500	0.0510	0.0500	0.0500	0.0500	7,283,400
29 Nov 2023	0.0510	0.0530	0.0500	0.0510	0.0510	16,250,000
28 Nov 2023	0.0510	0.0510	0.0480	0.0490	0.0490	5,044,100
27 Nov 2023	0.0520	0.0530	0.0490	0.0490	0.0490	10,874,400
24 Nov 2023	0.0530	0.0540	0.0500	0.0520	0.0520	10,235,800
23 Nov 2023	0.0530	0.0550	0.0520	0.0530	0.0530	16,826,900
22 Nov 2023	0.0490	0.0540	0.0490	0.0510	0.0510	11,405,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,061.82-61.59(-1.20%)

Dow37,735.11-248.13(-0.65%)

Nasdaq15,885.02-290.08(-1.79%)

BTC-USD63,084.22-2,891.64(-4.38%)

CMC Crypto 200885.540.00(0.00%)

SMI Vantage Limited (Y45.SI)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,061.82
-61.59(-1.20%)

Dow
37,735.11
-248.13(-0.65%)

Nasdaq
15,885.02
-290.08(-1.79%)

BTC-USD
63,084.22
-2,891.64(-4.38%)

CMC Crypto 200
885.54
0.00(0.00%)