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
63,788.39 +867.74 (+1.38%) CMC Crypto 200
1,345.49 -51.04 (-3.65%)
PineBridge Singapore Bond (0P00006OE6.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 24 Apr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 23 Apr 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 22 Apr 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 19 Apr 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 18 Apr 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 17 Apr 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 16 Apr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 15 Apr 2024 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 12 Apr 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 11 Apr 2024 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 09 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 08 Apr 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 05 Apr 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 04 Apr 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 03 Apr 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 02 Apr 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 01 Apr 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 28 Mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 27 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 26 Mar 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 25 Mar 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 22 Mar 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 21 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 20 Mar 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 19 Mar 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 18 Mar 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 15 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 Mar 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 13 Mar 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 12 Mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 11 Mar 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 08 Mar 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 07 Mar 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 06 Mar 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 05 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 04 Mar 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 01 Mar 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 29 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 28 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 27 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 26 Feb 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 23 Feb 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 22 Feb 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 21 Feb 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 20 Feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 19 Feb 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 16 Feb 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 15 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 Feb 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 13 Feb 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 09 Feb 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 08 Feb 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 07 Feb 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 06 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 05 Feb 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 02 Feb 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 01 Feb 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
| 31 Jan 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 30 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 29 Jan 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 26 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 25 Jan 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 24 Jan 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 23 Jan 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 22 Jan 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 19 Jan 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 18 Jan 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 17 Jan 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 16 Jan 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 15 Jan 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 12 Jan 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 11 Jan 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 10 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 09 Jan 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 08 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 05 Jan 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 04 Jan 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 03 Jan 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| 02 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 29 Dec 2023 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 28 Dec 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
| 27 Dec 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
| 26 Dec 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 22 Dec 2023 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 21 Dec 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 20 Dec 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 19 Dec 2023 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 18 Dec 2023 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 15 Dec 2023 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 14 Dec 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 13 Dec 2023 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 12 Dec 2023 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
| 11 Dec 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 08 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 07 Dec 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 06 Dec 2023 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 05 Dec 2023 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 04 Dec 2023 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| *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.