Singapore markets closed
Straits Times Index
3,293.22 +11.17 (+0.34%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.56 -48.51 (-3.62%)
Nikko AM Shenton Japan SGD (0P00006G1U.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 25 Apr 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 24 Apr 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 23 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 22 Apr 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 19 Apr 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 18 Apr 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 17 Apr 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 16 Apr 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
| 15 Apr 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 12 Apr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 11 Apr 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 09 Apr 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 08 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 05 Apr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 04 Apr 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 03 Apr 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 02 Apr 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 01 Apr 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 28 Mar 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 27 Mar 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 26 Mar 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 25 Mar 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
| 22 Mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 21 Mar 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 20 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 19 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 18 Mar 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 15 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 14 Mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 13 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 12 Mar 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 11 Mar 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 08 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 07 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 06 Mar 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 05 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 04 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 01 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 29 Feb 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 28 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 27 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 26 Feb 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 23 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 22 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 21 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 20 Feb 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 19 Feb 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 16 Feb 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 15 Feb 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 14 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 13 Feb 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 09 Feb 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 08 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 07 Feb 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 06 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 05 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 02 Feb 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 01 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 31 Jan 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 30 Jan 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
| 29 Jan 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 26 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 25 Jan 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
| 24 Jan 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
| 23 Jan 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 22 Jan 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 19 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 18 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 17 Jan 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 16 Jan 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 15 Jan 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 12 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 11 Jan 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 10 Jan 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 09 Jan 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 08 Jan 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 05 Jan 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 04 Jan 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 03 Jan 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 02 Jan 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 29 Dec 2023 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 28 Dec 2023 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 27 Dec 2023 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 26 Dec 2023 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 22 Dec 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 21 Dec 2023 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 20 Dec 2023 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 19 Dec 2023 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 18 Dec 2023 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 15 Dec 2023 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
| 14 Dec 2023 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 13 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 12 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 11 Dec 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 08 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 07 Dec 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 06 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| *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.