Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.19 -53.87 (-4.02%)
FSSA Regional China A Acc (0P00006OHZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
01 May 2023 - 01 May 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 | 4.1939 | 4.1939 | 4.1939 | 4.1939 | 4.1939 | - |
| 25 Apr 2024 | 4.1158 | 4.1158 | 4.1158 | 4.1158 | 4.1158 | - |
| 24 Apr 2024 | 4.1391 | 4.1391 | 4.1391 | 4.1391 | 4.1391 | - |
| 23 Apr 2024 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | - |
| 22 Apr 2024 | 3.9947 | 3.9947 | 3.9947 | 3.9947 | 3.9947 | - |
| 19 Apr 2024 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | - |
| 18 Apr 2024 | 4.0503 | 4.0503 | 4.0503 | 4.0503 | 4.0503 | - |
| 17 Apr 2024 | 3.9977 | 3.9977 | 3.9977 | 3.9977 | 3.9977 | - |
| 16 Apr 2024 | 3.9718 | 3.9718 | 3.9718 | 3.9718 | 3.9718 | - |
| 15 Apr 2024 | 4.0562 | 4.0562 | 4.0562 | 4.0562 | 4.0562 | - |
| 12 Apr 2024 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | - |
| 11 Apr 2024 | 4.1384 | 4.1384 | 4.1384 | 4.1384 | 4.1384 | - |
| 09 Apr 2024 | 4.0988 | 4.0988 | 4.0988 | 4.0988 | 4.0988 | - |
| 08 Apr 2024 | 4.0574 | 4.0574 | 4.0574 | 4.0574 | 4.0574 | - |
| 05 Apr 2024 | 4.0754 | 4.0754 | 4.0754 | 4.0754 | 4.0754 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | - |
| 02 Apr 2024 | 4.1351 | 4.1351 | 4.1351 | 4.1351 | 4.1351 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.0734 | 4.0734 | 4.0734 | 4.0734 | 4.0734 | - |
| 27 Mar 2024 | 4.0539 | 4.0539 | 4.0539 | 4.0539 | 4.0539 | - |
| 26 Mar 2024 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 25 Mar 2024 | 4.0599 | 4.0599 | 4.0599 | 4.0599 | 4.0599 | - |
| 22 Mar 2024 | 4.0821 | 4.0821 | 4.0821 | 4.0821 | 4.0821 | - |
| 21 Mar 2024 | 4.1192 | 4.1192 | 4.1192 | 4.1192 | 4.1192 | - |
| 20 Mar 2024 | 4.0538 | 4.0538 | 4.0538 | 4.0538 | 4.0538 | - |
| 19 Mar 2024 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 4.0845 | 4.0845 | 4.0845 | 4.0845 | 4.0845 | - |
| 14 Mar 2024 | 4.1223 | 4.1223 | 4.1223 | 4.1223 | 4.1223 | - |
| 13 Mar 2024 | 4.1298 | 4.1298 | 4.1298 | 4.1298 | 4.1298 | - |
| 12 Mar 2024 | 4.1565 | 4.1565 | 4.1565 | 4.1565 | 4.1565 | - |
| 11 Mar 2024 | 4.0623 | 4.0623 | 4.0623 | 4.0623 | 4.0623 | - |
| 08 Mar 2024 | 3.9998 | 3.9998 | 3.9998 | 3.9998 | 3.9998 | - |
| 07 Mar 2024 | 3.9919 | 3.9919 | 3.9919 | 3.9919 | 3.9919 | - |
| 06 Mar 2024 | 3.9982 | 3.9982 | 3.9982 | 3.9982 | 3.9982 | - |
| 05 Mar 2024 | 3.9596 | 3.9596 | 3.9596 | 3.9596 | 3.9596 | - |
| 04 Mar 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 01 Mar 2024 | 3.9989 | 3.9989 | 3.9989 | 3.9989 | 3.9989 | - |
| 29 Feb 2024 | 4.0106 | 4.0106 | 4.0106 | 4.0106 | 4.0106 | - |
| 28 Feb 2024 | 3.9832 | 3.9832 | 3.9832 | 3.9832 | 3.9832 | - |
| 27 Feb 2024 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | - |
| 26 Feb 2024 | 4.0337 | 4.0337 | 4.0337 | 4.0337 | 4.0337 | - |
| 23 Feb 2024 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | - |
| 22 Feb 2024 | 4.0242 | 4.0242 | 4.0242 | 4.0242 | 4.0242 | - |
| 21 Feb 2024 | 3.9941 | 3.9941 | 3.9941 | 3.9941 | 3.9941 | - |
| 20 Feb 2024 | 3.9411 | 3.9411 | 3.9411 | 3.9411 | 3.9411 | - |
| 19 Feb 2024 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | - |
| 16 Feb 2024 | 3.9764 | 3.9764 | 3.9764 | 3.9764 | 3.9764 | - |
| 15 Feb 2024 | 3.8941 | 3.8941 | 3.8941 | 3.8941 | 3.8941 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.8619 | 3.8619 | 3.8619 | 3.8619 | 3.8619 | - |
| 08 Feb 2024 | 3.8733 | 3.8733 | 3.8733 | 3.8733 | 3.8733 | - |
| 07 Feb 2024 | 3.8711 | 3.8711 | 3.8711 | 3.8711 | 3.8711 | - |
| 06 Feb 2024 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.7309 | 3.7309 | 3.7309 | 3.7309 | 3.7309 | - |
| 01 Feb 2024 | 3.7124 | 3.7124 | 3.7124 | 3.7124 | 3.7124 | - |
| 31 Jan 2024 | 3.6747 | 3.6747 | 3.6747 | 3.6747 | 3.6747 | - |
| 30 Jan 2024 | 3.7374 | 3.7374 | 3.7374 | 3.7374 | 3.7374 | - |
| 29 Jan 2024 | 3.8137 | 3.8137 | 3.8137 | 3.8137 | 3.8137 | - |
| 26 Jan 2024 | 3.7863 | 3.7863 | 3.7863 | 3.7863 | 3.7863 | - |
| 25 Jan 2024 | 3.8068 | 3.8068 | 3.8068 | 3.8068 | 3.8068 | - |
| 24 Jan 2024 | 3.7331 | 3.7331 | 3.7331 | 3.7331 | 3.7331 | - |
| 23 Jan 2024 | 3.6597 | 3.6597 | 3.6597 | 3.6597 | 3.6597 | - |
| 22 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 19 Jan 2024 | 3.6606 | 3.6606 | 3.6606 | 3.6606 | 3.6606 | - |
| 18 Jan 2024 | 3.6481 | 3.6481 | 3.6481 | 3.6481 | 3.6481 | - |
| 17 Jan 2024 | 3.6314 | 3.6314 | 3.6314 | 3.6314 | 3.6314 | - |
| 16 Jan 2024 | 3.7268 | 3.7268 | 3.7268 | 3.7268 | 3.7268 | - |
| 15 Jan 2024 | 3.7774 | 3.7774 | 3.7774 | 3.7774 | 3.7774 | - |
| 12 Jan 2024 | 3.7807 | 3.7807 | 3.7807 | 3.7807 | 3.7807 | - |
| 11 Jan 2024 | 3.7985 | 3.7985 | 3.7985 | 3.7985 | 3.7985 | - |
| 10 Jan 2024 | 3.7763 | 3.7763 | 3.7763 | 3.7763 | 3.7763 | - |
| 09 Jan 2024 | 3.7871 | 3.7871 | 3.7871 | 3.7871 | 3.7871 | - |
| 08 Jan 2024 | 3.7765 | 3.7765 | 3.7765 | 3.7765 | 3.7765 | - |
| 05 Jan 2024 | 3.8267 | 3.8267 | 3.8267 | 3.8267 | 3.8267 | - |
| 04 Jan 2024 | 3.8569 | 3.8569 | 3.8569 | 3.8569 | 3.8569 | - |
| 03 Jan 2024 | 3.8653 | 3.8653 | 3.8653 | 3.8653 | 3.8653 | - |
| 02 Jan 2024 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 29 Dec 2023 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | - |
| 28 Dec 2023 | 3.9357 | 3.9357 | 3.9357 | 3.9357 | 3.9357 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.7943 | 3.7943 | 3.7943 | 3.7943 | 3.7943 | - |
| 21 Dec 2023 | 3.8542 | 3.8542 | 3.8542 | 3.8542 | 3.8542 | - |
| 20 Dec 2023 | 3.8639 | 3.8639 | 3.8639 | 3.8639 | 3.8639 | - |
| 19 Dec 2023 | 3.8416 | 3.8416 | 3.8416 | 3.8416 | 3.8416 | - |
| 18 Dec 2023 | 3.8797 | 3.8797 | 3.8797 | 3.8797 | 3.8797 | - |
| 15 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 14 Dec 2023 | 3.8358 | 3.8358 | 3.8358 | 3.8358 | 3.8358 | - |
| 13 Dec 2023 | 3.8241 | 3.8241 | 3.8241 | 3.8241 | 3.8241 | - |
| 12 Dec 2023 | 3.8656 | 3.8656 | 3.8656 | 3.8656 | 3.8656 | - |
| 11 Dec 2023 | 3.8471 | 3.8471 | 3.8471 | 3.8471 | 3.8471 | - |
| 08 Dec 2023 | 3.8368 | 3.8368 | 3.8368 | 3.8368 | 3.8368 | - |
| 07 Dec 2023 | 3.8255 | 3.8255 | 3.8255 | 3.8255 | 3.8255 | - |
| 06 Dec 2023 | 3.8628 | 3.8628 | 3.8628 | 3.8628 | 3.8628 | - |
| *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.