Singapore markets closed

Singapore Index (0P00006G2Y.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.8563-0.0053 (-0.19%)
At close: 04:00AM SGT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024------
23 May 2024------
21 May 20242.85632.85632.85632.85632.8563-
20 May 20242.86162.86162.86162.86162.8616-
17 May 20242.86062.86062.86062.86062.8606-
16 May 20242.85362.85362.85362.85362.8536-
15 May 20242.84012.84012.84012.84012.8401-
14 May 20242.85962.85962.85962.85962.8596-
13 May 20242.85122.85122.85122.85122.8512-
10 May 20242.84102.84102.84102.84102.8410-
09 May 20242.81912.81912.81912.81912.8191-
08 May 20242.80842.80842.80842.80842.8084-
07 May 20242.82532.82532.82532.82532.8253-
06 May 20242.82712.82712.82712.82712.8271-
03 May 20242.81832.81832.81832.81832.8183-
02 May 20242.81952.81952.81952.81952.8195-
30 Apr 20242.81102.81102.81102.81102.8110-
29 Apr 20242.80152.80152.80152.80152.8015-
26 Apr 20242.79712.79712.79712.79712.7971-
25 Apr 20242.80352.80352.80352.80352.8035-
24 Apr 20242.79612.79612.79612.79612.7961-
23 Apr 20242.77952.77952.77952.77952.7795-
22 Apr 20242.73952.73952.73952.73952.7395-
19 Apr 20242.69892.69892.69892.69892.6989-
18 Apr 20242.70872.70872.70872.70872.7087-
17 Apr 20242.68022.68022.68022.68022.6802-
16 Apr 20242.67122.67122.67122.67122.6712-
15 Apr 20242.70472.70472.70472.70472.7047-
12 Apr 20242.73212.73212.73212.73212.7321-
11 Apr 20242.74032.74032.74032.74032.7403-
09 Apr 20242.74812.74812.74812.74812.7481-
08 Apr 20242.73002.73002.73002.73002.7300-
05 Apr 20242.73772.73772.73772.73772.7377-
04 Apr 20242.73772.73772.73772.73772.7377-
03 Apr 20242.72742.72742.72742.72742.7274-
02 Apr 20242.74932.74932.74932.74932.7493-
01 Apr 20242.73882.73882.73882.73882.7388-
28 Mar 20242.73032.73032.73032.73032.7303-
27 Mar 20242.75372.75372.75372.75372.7537-
26 Mar 20242.73802.73802.73802.73802.7380-
25 Mar 20242.70832.70832.70832.70832.7083-
22 Mar 20242.72582.72582.72582.72582.7258-
21 Mar 20242.72852.72852.72852.72852.7285-
20 Mar 20242.68592.68592.68592.68592.6859-
19 Mar 20242.68322.68322.68322.68322.6832-
18 Mar 20242.68212.68212.68212.68212.6821-
15 Mar 20242.68262.68262.68262.68262.6826-
14 Mar 20242.69252.69252.69252.69252.6925-
13 Mar 20242.66962.66962.66962.66962.6696-
12 Mar 20242.65362.65362.65362.65362.6536-
11 Mar 20242.65002.65002.65002.65002.6500-
08 Mar 20242.65672.65672.65672.65672.6567-
07 Mar 20242.64582.64582.64582.64582.6458-
06 Mar 20242.64752.64752.64752.64752.6475-
05 Mar 20242.62412.62412.62412.62412.6241-
04 Mar 20242.63672.63672.63672.63672.6367-
01 Mar 20242.64842.64842.64842.64842.6484-
29 Feb 20242.65482.65482.65482.65482.6548-
28 Feb 20242.65362.65362.65362.65362.6536-
27 Feb 20242.66822.66822.66822.66822.6682-
26 Feb 20242.67972.67972.67972.67972.6797-
23 Feb 20242.69132.69132.69132.69132.6913-
22 Feb 20242.72262.72262.72262.72262.7226-
21 Feb 20242.71822.71822.71822.71822.7182-
20 Feb 20242.73822.73822.73822.73822.7382-
19 Feb 20242.72432.72432.72432.72432.7243-
16 Feb 20242.72032.72032.72032.72032.7203-
15 Feb 20242.68332.68332.68332.68332.6833-
14 Feb 20242.65292.65292.65292.65292.6529-
13 Feb 20242.65382.65382.65382.65382.6538-
09 Feb 20242.65112.65112.65112.65112.6511-
08 Feb 20242.65502.65502.65502.65502.6550-
07 Feb 20242.66302.66302.66302.66302.6630-
06 Feb 20242.63772.63772.63772.63772.6377-
05 Feb 20242.64392.64392.64392.64392.6439-
02 Feb 20242.68072.68072.68072.68072.6807-
01 Feb 20242.64962.64962.64962.64962.6496-
31 Jan 20242.65712.65712.65712.65712.6571-
30 Jan 20242.65452.65452.65452.65452.6545-
29 Jan 20242.64602.64602.64602.64602.6460-
26 Jan 20242.66302.66302.66302.66302.6630-
25 Jan 20242.65282.65282.65282.65282.6528-
24 Jan 20242.65692.65692.65692.65692.6569-
23 Jan 20242.64252.64252.64252.64252.6425-
22 Jan 20242.65382.65382.65382.65382.6538-
19 Jan 20242.65672.65672.65672.65672.6567-
18 Jan 20242.64642.64642.64642.64642.6464-
17 Jan 2024------
16 Jan 20242.68442.68442.68442.68442.6844-
15 Jan 20242.69632.69632.69632.69632.6963-
12 Jan 20242.69022.69022.69022.69022.6902-
11 Jan 20242.69902.69902.69902.69902.6990-
10 Jan 20242.68112.68112.68112.68112.6811-
09 Jan 20242.69652.69652.69652.69652.6965-
08 Jan 20242.68672.68672.68672.68672.6867-
05 Jan 20242.68432.68432.68432.68432.6843-
04 Jan 20242.67652.67652.67652.67652.6765-
03 Jan 20242.69702.69702.69702.69702.6970-
02 Jan 20242.72172.72172.72172.72172.7217-
29 Dec 20232.72992.72992.72992.72992.7299-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...