Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,410.12 +261.12 (+0.39%) CMC Crypto 200
1,435.13 +11.03 (+0.77%)
Schroder BIC (0P00006G1Q.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 19 Apr 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 18 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 17 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 16 Apr 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 15 Apr 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| 12 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 11 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 09 Apr 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| 08 Apr 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| 05 Apr 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 02 Apr 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 27 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 26 Mar 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 25 Mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 22 Mar 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 21 Mar 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 20 Mar 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 19 Mar 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 18 Mar 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 15 Mar 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 14 Mar 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 13 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 12 Mar 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 11 Mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 08 Mar 2024 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | - |
| 07 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 06 Mar 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 05 Mar 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 04 Mar 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 01 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Feb 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| 28 Feb 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 27 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 26 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 23 Feb 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| 22 Feb 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | - |
| 21 Feb 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 20 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 Feb 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 16 Feb 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 15 Feb 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 14 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 08 Feb 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 07 Feb 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 06 Feb 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 05 Feb 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| 02 Feb 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 01 Feb 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 31 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 30 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 29 Jan 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 26 Jan 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 25 Jan 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 24 Jan 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 23 Jan 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 22 Jan 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 19 Jan 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 18 Jan 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 17 Jan 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 16 Jan 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 15 Jan 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 12 Jan 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 11 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 10 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 09 Jan 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 08 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 05 Jan 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 04 Jan 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 03 Jan 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| 02 Jan 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 29 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 28 Dec 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 27 Dec 2023 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 21 Dec 2023 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 20 Dec 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 19 Dec 2023 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 18 Dec 2023 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 15 Dec 2023 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 14 Dec 2023 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| 13 Dec 2023 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 12 Dec 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 11 Dec 2023 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 08 Dec 2023 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 07 Dec 2023 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 06 Dec 2023 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 05 Dec 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 04 Dec 2023 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 01 Dec 2023 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 30 Nov 2023 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | - |
| *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.