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
63,661.57 -737.12 (-1.14%) CMC Crypto 200
1,324.38 -72.15 (-5.16%)
LionGlobal Japan SGD (0P00006FZ5.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM 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 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 23 Apr 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 22 Apr 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 19 Apr 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 18 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 17 Apr 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 16 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 15 Apr 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
| 12 Apr 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 11 Apr 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 09 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 08 Apr 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
| 05 Apr 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| 04 Apr 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
| 03 Apr 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 02 Apr 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 01 Apr 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 28 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 27 Mar 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 26 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 25 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Mar 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 21 Mar 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 18 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 15 Mar 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 14 Mar 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| 13 Mar 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 12 Mar 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| 11 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 08 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 07 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 06 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 05 Mar 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 04 Mar 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| 01 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 29 Feb 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 28 Feb 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 27 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 26 Feb 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 21 Feb 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 20 Feb 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
| 19 Feb 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
| 16 Feb 2024 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | - |
| 15 Feb 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 14 Feb 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 13 Feb 2024 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | - |
| 09 Feb 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 08 Feb 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 07 Feb 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 06 Feb 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 05 Feb 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 02 Feb 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 01 Feb 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
| 31 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 30 Jan 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 29 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 26 Jan 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 25 Jan 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 24 Jan 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| 23 Jan 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 22 Jan 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 19 Jan 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 18 Jan 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 17 Jan 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 16 Jan 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
| 15 Jan 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 12 Jan 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 11 Jan 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 10 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 09 Jan 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 04 Jan 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 28 Dec 2023 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 27 Dec 2023 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 26 Dec 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 22 Dec 2023 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 21 Dec 2023 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 20 Dec 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 19 Dec 2023 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
| 18 Dec 2023 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 15 Dec 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 14 Dec 2023 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 13 Dec 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 12 Dec 2023 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| 11 Dec 2023 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 08 Dec 2023 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 07 Dec 2023 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 06 Dec 2023 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 05 Dec 2023 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 04 Dec 2023 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| *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.