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
63,797.63 -750.40 (-1.16%) CMC Crypto 200
1,328.47 -68.07 (-4.87%)
abrdn Indonesia Eq SGD (0P00006G2B.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 | 4.8766 | 4.8766 | 4.8766 | 4.8766 | 4.8766 | - |
| 23 Apr 2024 | 4.8423 | 4.8423 | 4.8423 | 4.8423 | 4.8423 | - |
| 22 Apr 2024 | 4.8128 | 4.8128 | 4.8128 | 4.8128 | 4.8128 | - |
| 19 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | - |
| 18 Apr 2024 | 4.8842 | 4.8842 | 4.8842 | 4.8842 | 4.8842 | - |
| 17 Apr 2024 | 4.8268 | 4.8268 | 4.8268 | 4.8268 | 4.8268 | - |
| 16 Apr 2024 | 4.8745 | 4.8745 | 4.8745 | 4.8745 | 4.8745 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | - |
| 04 Apr 2024 | 5.0675 | 5.0675 | 5.0675 | 5.0675 | 5.0675 | - |
| 03 Apr 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 02 Apr 2024 | 5.0881 | 5.0881 | 5.0881 | 5.0881 | 5.0881 | - |
| 01 Apr 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| 28 Mar 2024 | 5.1855 | 5.1855 | 5.1855 | 5.1855 | 5.1855 | - |
| 27 Mar 2024 | 5.2089 | 5.2089 | 5.2089 | 5.2089 | 5.2089 | - |
| 26 Mar 2024 | 5.2529 | 5.2529 | 5.2529 | 5.2529 | 5.2529 | - |
| 25 Mar 2024 | 5.2518 | 5.2518 | 5.2518 | 5.2518 | 5.2518 | - |
| 22 Mar 2024 | 5.2403 | 5.2403 | 5.2403 | 5.2403 | 5.2403 | - |
| 21 Mar 2024 | 5.2527 | 5.2527 | 5.2527 | 5.2527 | 5.2527 | - |
| 20 Mar 2024 | 5.2443 | 5.2443 | 5.2443 | 5.2443 | 5.2443 | - |
| 19 Mar 2024 | 5.1977 | 5.1977 | 5.1977 | 5.1977 | 5.1977 | - |
| 18 Mar 2024 | 5.1502 | 5.1502 | 5.1502 | 5.1502 | 5.1502 | - |
| 15 Mar 2024 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | - |
| 14 Mar 2024 | 5.2546 | 5.2546 | 5.2546 | 5.2546 | 5.2546 | - |
| 13 Mar 2024 | 5.2109 | 5.2109 | 5.2109 | 5.2109 | 5.2109 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 5.1775 | 5.1775 | 5.1775 | 5.1775 | 5.1775 | - |
| 07 Mar 2024 | 5.1636 | 5.1636 | 5.1636 | 5.1636 | 5.1636 | - |
| 06 Mar 2024 | 5.1462 | 5.1462 | 5.1462 | 5.1462 | 5.1462 | - |
| 05 Mar 2024 | 5.1049 | 5.1049 | 5.1049 | 5.1049 | 5.1049 | - |
| 04 Mar 2024 | 5.1225 | 5.1225 | 5.1225 | 5.1225 | 5.1225 | - |
| 01 Mar 2024 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | - |
| 29 Feb 2024 | 5.1598 | 5.1598 | 5.1598 | 5.1598 | 5.1598 | - |
| 28 Feb 2024 | 5.2026 | 5.2026 | 5.2026 | 5.2026 | 5.2026 | - |
| 27 Feb 2024 | 5.1645 | 5.1645 | 5.1645 | 5.1645 | 5.1645 | - |
| 26 Feb 2024 | 5.1708 | 5.1708 | 5.1708 | 5.1708 | 5.1708 | - |
| 23 Feb 2024 | 5.1978 | 5.1978 | 5.1978 | 5.1978 | 5.1978 | - |
| 22 Feb 2024 | 5.2196 | 5.2196 | 5.2196 | 5.2196 | 5.2196 | - |
| 21 Feb 2024 | 5.2368 | 5.2368 | 5.2368 | 5.2368 | 5.2368 | - |
| 20 Feb 2024 | 5.2156 | 5.2156 | 5.2156 | 5.2156 | 5.2156 | - |
| 19 Feb 2024 | 5.1684 | 5.1684 | 5.1684 | 5.1684 | 5.1684 | - |
| 16 Feb 2024 | 5.2288 | 5.2288 | 5.2288 | 5.2288 | 5.2288 | - |
| 15 Feb 2024 | 5.2195 | 5.2195 | 5.2195 | 5.2195 | 5.2195 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 5.1544 | 5.1544 | 5.1544 | 5.1544 | 5.1544 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 5.1124 | 5.1124 | 5.1124 | 5.1124 | 5.1124 | - |
| 06 Feb 2024 | 5.0719 | 5.0719 | 5.0719 | 5.0719 | 5.0719 | - |
| 05 Feb 2024 | 5.0628 | 5.0628 | 5.0628 | 5.0628 | 5.0628 | - |
| 02 Feb 2024 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | - |
| 01 Feb 2024 | 5.0083 | 5.0083 | 5.0083 | 5.0083 | 5.0083 | - |
| 31 Jan 2024 | 4.9851 | 4.9851 | 4.9851 | 4.9851 | 4.9851 | - |
| 30 Jan 2024 | 4.9769 | 4.9769 | 4.9769 | 4.9769 | 4.9769 | - |
| 29 Jan 2024 | 4.9366 | 4.9366 | 4.9366 | 4.9366 | 4.9366 | - |
| 26 Jan 2024 | 4.8857 | 4.8857 | 4.8857 | 4.8857 | 4.8857 | - |
| 25 Jan 2024 | 4.9095 | 4.9095 | 4.9095 | 4.9095 | 4.9095 | - |
| 24 Jan 2024 | 4.9654 | 4.9654 | 4.9654 | 4.9654 | 4.9654 | - |
| 23 Jan 2024 | 5.0081 | 5.0081 | 5.0081 | 5.0081 | 5.0081 | - |
| 22 Jan 2024 | 5.0455 | 5.0455 | 5.0455 | 5.0455 | 5.0455 | - |
| 19 Jan 2024 | 5.0627 | 5.0627 | 5.0627 | 5.0627 | 5.0627 | - |
| 18 Jan 2024 | 5.0854 | 5.0854 | 5.0854 | 5.0854 | 5.0854 | - |
| 17 Jan 2024 | 5.0963 | 5.0963 | 5.0963 | 5.0963 | 5.0963 | - |
| 16 Jan 2024 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | - |
| 15 Jan 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
| 12 Jan 2024 | 5.1183 | 5.1183 | 5.1183 | 5.1183 | 5.1183 | - |
| 11 Jan 2024 | 5.0895 | 5.0895 | 5.0895 | 5.0895 | 5.0895 | - |
| 10 Jan 2024 | 5.0615 | 5.0615 | 5.0615 | 5.0615 | 5.0615 | - |
| 09 Jan 2024 | 5.0589 | 5.0589 | 5.0589 | 5.0589 | 5.0589 | - |
| 08 Jan 2024 | 5.0134 | 5.0134 | 5.0134 | 5.0134 | 5.0134 | - |
| 05 Jan 2024 | 5.0412 | 5.0412 | 5.0412 | 5.0412 | 5.0412 | - |
| 04 Jan 2024 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | - |
| 03 Jan 2024 | 4.9859 | 4.9859 | 4.9859 | 4.9859 | 4.9859 | - |
| 02 Jan 2024 | 5.0081 | 5.0081 | 5.0081 | 5.0081 | 5.0081 | - |
| 29 Dec 2023 | 4.9965 | 4.9965 | 4.9965 | 4.9965 | 4.9965 | - |
| 28 Dec 2023 | 4.9767 | 4.9767 | 4.9767 | 4.9767 | 4.9767 | - |
| 27 Dec 2023 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | - |
| 21 Dec 2023 | 4.8924 | 4.8924 | 4.8924 | 4.8924 | 4.8924 | - |
| 20 Dec 2023 | 4.9178 | 4.9178 | 4.9178 | 4.9178 | 4.9178 | - |
| 19 Dec 2023 | 4.9272 | 4.9272 | 4.9272 | 4.9272 | 4.9272 | - |
| 18 Dec 2023 | 4.9048 | 4.9048 | 4.9048 | 4.9048 | 4.9048 | - |
| 15 Dec 2023 | 4.9251 | 4.9251 | 4.9251 | 4.9251 | 4.9251 | - |
| 14 Dec 2023 | 4.8929 | 4.8929 | 4.8929 | 4.8929 | 4.8929 | - |
| 13 Dec 2023 | 4.7901 | 4.7901 | 4.7901 | 4.7901 | 4.7901 | - |
| 12 Dec 2023 | 4.8269 | 4.8269 | 4.8269 | 4.8269 | 4.8269 | - |
| 11 Dec 2023 | 4.8312 | 4.8312 | 4.8312 | 4.8312 | 4.8312 | - |
| 08 Dec 2023 | 4.8548 | 4.8548 | 4.8548 | 4.8548 | 4.8548 | - |
| 07 Dec 2023 | 4.8813 | 4.8813 | 4.8813 | 4.8813 | 4.8813 | - |
| 06 Dec 2023 | 4.9248 | 4.9248 | 4.9248 | 4.9248 | 4.9248 | - |
| 05 Dec 2023 | 4.9266 | 4.9266 | 4.9266 | 4.9266 | 4.9266 | - |
| 04 Dec 2023 | 4.9367 | 4.9367 | 4.9367 | 4.9367 | 4.9367 | - |
| *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.