Singapore markets close in 4 minutes
Straits Times Index
3,209.11 -8.30 (-0.26%) Nikkei
31,759.88 -97.72 (-0.31%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,615.70 +7.62 (+0.10%) Bitcoin USD
28,340.82 +1,183.51 (+4.36%) CMC Crypto 200
608.03 +29.26 (+5.06%)
United Global Growth A1 SGD ACC (0P00006G30.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 27 Sept 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 26 Sept 2023 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 25 Sept 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 22 Sept 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 21 Sept 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 20 Sept 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| 19 Sept 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 18 Sept 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 15 Sept 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 14 Sept 2023 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
| 13 Sept 2023 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
| 12 Sept 2023 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 11 Sept 2023 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 08 Sept 2023 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 07 Sept 2023 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 06 Sept 2023 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 05 Sept 2023 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 30 Aug 2023 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 29 Aug 2023 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 28 Aug 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 25 Aug 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 24 Aug 2023 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 23 Aug 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 22 Aug 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 21 Aug 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 18 Aug 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 17 Aug 2023 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 16 Aug 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 15 Aug 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 14 Aug 2023 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 11 Aug 2023 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 10 Aug 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 08 Aug 2023 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 07 Aug 2023 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 04 Aug 2023 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 03 Aug 2023 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 02 Aug 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| 01 Aug 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 31 Jul 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 28 Jul 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 27 Jul 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 26 Jul 2023 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 25 Jul 2023 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 24 Jul 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 21 Jul 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 20 Jul 2023 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 19 Jul 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 18 Jul 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 17 Jul 2023 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 14 Jul 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 13 Jul 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 12 Jul 2023 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 11 Jul 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 10 Jul 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 07 Jul 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 06 Jul 2023 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 05 Jul 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 30 Jun 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 28 Jun 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 27 Jun 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 26 Jun 2023 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 23 Jun 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 22 Jun 2023 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 21 Jun 2023 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 20 Jun 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 15 Jun 2023 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 14 Jun 2023 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| 13 Jun 2023 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| 12 Jun 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 09 Jun 2023 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 08 Jun 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 07 Jun 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 06 Jun 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 05 Jun 2023 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 01 Jun 2023 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 31 May 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 30 May 2023 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 25 May 2023 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 24 May 2023 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 23 May 2023 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 22 May 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 19 May 2023 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 18 May 2023 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 17 May 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 16 May 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 May 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 12 May 2023 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 11 May 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 10 May 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
