Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,277.71 -843.33 (-1.91%) CMC Crypto 200
884.07 +641.39 (+264.30%)
Infinity Global Stock Index SGD (0P00006FYP.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 04 Dec 2023 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 01 Dec 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 30 Nov 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 29 Nov 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 28 Nov 2023 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 27 Nov 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 21 Nov 2023 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
| 20 Nov 2023 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 17 Nov 2023 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
| 16 Nov 2023 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| 15 Nov 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 14 Nov 2023 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 10 Nov 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 09 Nov 2023 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 08 Nov 2023 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 07 Nov 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| 06 Nov 2023 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
| 03 Nov 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
| 02 Nov 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 01 Nov 2023 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 31 Oct 2023 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | - |
| 30 Oct 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| 27 Oct 2023 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 26 Oct 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 25 Oct 2023 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| 24 Oct 2023 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 23 Oct 2023 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 20 Oct 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 19 Oct 2023 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
| 18 Oct 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| 17 Oct 2023 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
| 16 Oct 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 13 Oct 2023 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
| 12 Oct 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 11 Oct 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 10 Oct 2023 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 09 Oct 2023 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 06 Oct 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 05 Oct 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| 04 Oct 2023 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
| 03 Oct 2023 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| 02 Oct 2023 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 29 Sept 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 28 Sept 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 27 Sept 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 26 Sept 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| 25 Sept 2023 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
| 22 Sept 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 21 Sept 2023 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
| 20 Sept 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 19 Sept 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 18 Sept 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 15 Sept 2023 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 14 Sept 2023 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 13 Sept 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 12 Sept 2023 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
| 11 Sept 2023 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 08 Sept 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 07 Sept 2023 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| 06 Sept 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
| 05 Sept 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
| 30 Aug 2023 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 29 Aug 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 28 Aug 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 25 Aug 2023 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
| 24 Aug 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 23 Aug 2023 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 22 Aug 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 21 Aug 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 18 Aug 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 17 Aug 2023 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 16 Aug 2023 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 15 Aug 2023 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
| 14 Aug 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 11 Aug 2023 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 10 Aug 2023 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
| 08 Aug 2023 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| 07 Aug 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 04 Aug 2023 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
| 03 Aug 2023 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| 02 Aug 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 01 Aug 2023 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 31 Jul 2023 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 28 Jul 2023 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
| 27 Jul 2023 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 26 Jul 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 25 Jul 2023 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
| 24 Jul 2023 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 21 Jul 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 20 Jul 2023 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 19 Jul 2023 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 18 Jul 2023 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.