Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,286.62 -1.13 (-0.03%) Nikkei
38,030.20 +401.72 (+1.07%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,054.58 -208.19 (-0.32%) CMC Crypto 200
1,388.46 +5.89 (+0.43%)
LionGlobal Singapore Trust SGD Acc (0P00006G00.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
26 Apr 2023 - 26 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 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| 23 Apr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 22 Apr 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 19 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 18 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 17 Apr 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 16 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 15 Apr 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 12 Apr 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 11 Apr 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 09 Apr 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 08 Apr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 05 Apr 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 04 Apr 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 03 Apr 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 02 Apr 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 01 Apr 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 28 Mar 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 27 Mar 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 26 Mar 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 25 Mar 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 22 Mar 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 21 Mar 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 20 Mar 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
| 19 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 18 Mar 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| 15 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 14 Mar 2024 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
| 13 Mar 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 12 Mar 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 11 Mar 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 08 Mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| 07 Mar 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| 06 Mar 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 05 Mar 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 04 Mar 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| 01 Mar 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| 29 Feb 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 28 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 27 Feb 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 26 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 23 Feb 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| 22 Feb 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | - |
| 21 Feb 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| 20 Feb 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| 19 Feb 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 16 Feb 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 15 Feb 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 14 Feb 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| 13 Feb 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 09 Feb 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 08 Feb 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| 07 Feb 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 06 Feb 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 05 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 02 Feb 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| 01 Feb 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 31 Jan 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
| 30 Jan 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 29 Jan 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 26 Jan 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| 25 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 Jan 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| 23 Jan 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | - |
| 22 Jan 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| 19 Jan 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| 18 Jan 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
| 17 Jan 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 16 Jan 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 15 Jan 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 12 Jan 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 11 Jan 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 10 Jan 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 09 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 08 Jan 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 05 Jan 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 04 Jan 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 03 Jan 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 02 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 29 Dec 2023 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 28 Dec 2023 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
| 27 Dec 2023 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 26 Dec 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 22 Dec 2023 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 21 Dec 2023 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| 20 Dec 2023 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| 19 Dec 2023 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| 18 Dec 2023 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 15 Dec 2023 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 14 Dec 2023 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 13 Dec 2023 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| 12 Dec 2023 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| 11 Dec 2023 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | - |
| 08 Dec 2023 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 07 Dec 2023 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
| 06 Dec 2023 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | - |
| 05 Dec 2023 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | - |
| 04 Dec 2023 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| *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.