Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) Nikkei
37,361.76 -717.94 (-1.89%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,731.90 +1,162.19 (+1.89%) CMC Crypto 200
1,302.64 +417.10 (+46.64%)
Nikko AM Shenton Emerg Enterprise Discv (0P00006FYA.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 16 Apr 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 15 Apr 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 12 Apr 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 11 Apr 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 09 Apr 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 08 Apr 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 05 Apr 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 04 Apr 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 03 Apr 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 02 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 01 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 28 Mar 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 27 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 26 Mar 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 25 Mar 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 22 Mar 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 21 Mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 20 Mar 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 19 Mar 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 18 Mar 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 15 Mar 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 14 Mar 2024 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | - |
| 13 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 12 Mar 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 11 Mar 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 08 Mar 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 07 Mar 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 06 Mar 2024 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 05 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 04 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 01 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 29 Feb 2024 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 28 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 27 Feb 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 26 Feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 23 Feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 22 Feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 21 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 20 Feb 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 19 Feb 2024 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| 16 Feb 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| 15 Feb 2024 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| 14 Feb 2024 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
| 13 Feb 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 09 Feb 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 08 Feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 07 Feb 2024 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| 06 Feb 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| 05 Feb 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 02 Feb 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 01 Feb 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 31 Jan 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 30 Jan 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 29 Jan 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 26 Jan 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 25 Jan 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 24 Jan 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 23 Jan 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 22 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 19 Jan 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 18 Jan 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 17 Jan 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 16 Jan 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 15 Jan 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 12 Jan 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 11 Jan 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 10 Jan 2024 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | - |
| 09 Jan 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 08 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 05 Jan 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 04 Jan 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 03 Jan 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 02 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 29 Dec 2023 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 28 Dec 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 27 Dec 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 26 Dec 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 22 Dec 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 21 Dec 2023 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 20 Dec 2023 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 19 Dec 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 18 Dec 2023 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 15 Dec 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 14 Dec 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 13 Dec 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 12 Dec 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 11 Dec 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 08 Dec 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 07 Dec 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | - |
| 06 Dec 2023 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 05 Dec 2023 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | - |
| 04 Dec 2023 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 01 Dec 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 30 Nov 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 29 Nov 2023 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| 28 Nov 2023 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 27 Nov 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| *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.