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
63,974.63 -845.29 (-1.30%) CMC Crypto 200
1,333.82 -62.71 (-4.49%)
FSSA Asian Growth A Acc (0P00006OI6.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 | 3.0725 | 3.0725 | 3.0725 | 3.0725 | 3.0725 | - |
| 23 Apr 2024 | 3.0286 | 3.0286 | 3.0286 | 3.0286 | 3.0286 | - |
| 22 Apr 2024 | 3.0106 | 3.0106 | 3.0106 | 3.0106 | 3.0106 | - |
| 19 Apr 2024 | 2.9763 | 2.9763 | 2.9763 | 2.9763 | 2.9763 | - |
| 18 Apr 2024 | 3.0184 | 3.0184 | 3.0184 | 3.0184 | 3.0184 | - |
| 17 Apr 2024 | 3.0125 | 3.0125 | 3.0125 | 3.0125 | 3.0125 | - |
| 16 Apr 2024 | 3.0144 | 3.0144 | 3.0144 | 3.0144 | 3.0144 | - |
| 15 Apr 2024 | 3.0569 | 3.0569 | 3.0569 | 3.0569 | 3.0569 | - |
| 12 Apr 2024 | 3.0864 | 3.0864 | 3.0864 | 3.0864 | 3.0864 | - |
| 11 Apr 2024 | 3.0971 | 3.0971 | 3.0971 | 3.0971 | 3.0971 | - |
| 09 Apr 2024 | 3.0835 | 3.0835 | 3.0835 | 3.0835 | 3.0835 | - |
| 08 Apr 2024 | 3.0678 | 3.0678 | 3.0678 | 3.0678 | 3.0678 | - |
| 05 Apr 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 04 Apr 2024 | 3.0764 | 3.0764 | 3.0764 | 3.0764 | 3.0764 | - |
| 03 Apr 2024 | 3.0763 | 3.0763 | 3.0763 | 3.0763 | 3.0763 | - |
| 02 Apr 2024 | 3.0882 | 3.0882 | 3.0882 | 3.0882 | 3.0882 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.0671 | 3.0671 | 3.0671 | 3.0671 | 3.0671 | - |
| 27 Mar 2024 | 3.0618 | 3.0618 | 3.0618 | 3.0618 | 3.0618 | - |
| 26 Mar 2024 | 3.0662 | 3.0662 | 3.0662 | 3.0662 | 3.0662 | - |
| 25 Mar 2024 | 3.0582 | 3.0582 | 3.0582 | 3.0582 | 3.0582 | - |
| 22 Mar 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 21 Mar 2024 | 3.0849 | 3.0849 | 3.0849 | 3.0849 | 3.0849 | - |
| 20 Mar 2024 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | - |
| 19 Mar 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3.0597 | 3.0597 | 3.0597 | 3.0597 | 3.0597 | - |
| 14 Mar 2024 | 3.0909 | 3.0909 | 3.0909 | 3.0909 | 3.0909 | - |
| 13 Mar 2024 | 3.0617 | 3.0617 | 3.0617 | 3.0617 | 3.0617 | - |
| 12 Mar 2024 | 3.0827 | 3.0827 | 3.0827 | 3.0827 | 3.0827 | - |
| 11 Mar 2024 | 3.0594 | 3.0594 | 3.0594 | 3.0594 | 3.0594 | - |
| 08 Mar 2024 | 3.0537 | 3.0537 | 3.0537 | 3.0537 | 3.0537 | - |
| 07 Mar 2024 | 3.0389 | 3.0389 | 3.0389 | 3.0389 | 3.0389 | - |
| 06 Mar 2024 | 3.0426 | 3.0426 | 3.0426 | 3.0426 | 3.0426 | - |
| 05 Mar 2024 | 3.0177 | 3.0177 | 3.0177 | 3.0177 | 3.0177 | - |
| 04 Mar 2024 | 3.0413 | 3.0413 | 3.0413 | 3.0413 | 3.0413 | - |
| 01 Mar 2024 | 3.0348 | 3.0348 | 3.0348 | 3.0348 | 3.0348 | - |
| 29 Feb 2024 | 3.0272 | 3.0272 | 3.0272 | 3.0272 | 3.0272 | - |
| 28 Feb 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 27 Feb 2024 | 3.0472 | 3.0472 | 3.0472 | 3.0472 | 3.0472 | - |
| 26 Feb 2024 | 3.0476 | 3.0476 | 3.0476 | 3.0476 | 3.0476 | - |
| 23 Feb 2024 | 3.0485 | 3.0485 | 3.0485 | 3.0485 | 3.0485 | - |
| 22 Feb 2024 | 3.0555 | 3.0555 | 3.0555 | 3.0555 | 3.0555 | - |
| 21 Feb 2024 | 3.0262 | 3.0262 | 3.0262 | 3.0262 | 3.0262 | - |
| 20 Feb 2024 | 3.0178 | 3.0178 | 3.0178 | 3.0178 | 3.0178 | - |
| 19 Feb 2024 | 3.0055 | 3.0055 | 3.0055 | 3.0055 | 3.0055 | - |
| 16 Feb 2024 | 3.0273 | 3.0273 | 3.0273 | 3.0273 | 3.0273 | - |
| 15 Feb 2024 | 3.0024 | 3.0024 | 3.0024 | 3.0024 | 3.0024 | - |
| 14 Feb 2024 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | - |
| 13 Feb 2024 | 2.9954 | 2.9954 | 2.9954 | 2.9954 | 2.9954 | - |
| 09 Feb 2024 | 2.9922 | 2.9922 | 2.9922 | 2.9922 | 2.9922 | - |
| 08 Feb 2024 | 2.9904 | 2.9904 | 2.9904 | 2.9904 | 2.9904 | - |
| 07 Feb 2024 | 2.9963 | 2.9963 | 2.9963 | 2.9963 | 2.9963 | - |
| 06 Feb 2024 | 2.9972 | 2.9972 | 2.9972 | 2.9972 | 2.9972 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 2.9721 | 2.9721 | 2.9721 | 2.9721 | 2.9721 | - |
| 01 Feb 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
| 31 Jan 2024 | 2.9176 | 2.9176 | 2.9176 | 2.9176 | 2.9176 | - |
| 30 Jan 2024 | 2.9443 | 2.9443 | 2.9443 | 2.9443 | 2.9443 | - |
| 29 Jan 2024 | 2.9641 | 2.9641 | 2.9641 | 2.9641 | 2.9641 | - |
| 26 Jan 2024 | 2.9407 | 2.9407 | 2.9407 | 2.9407 | 2.9407 | - |
| 25 Jan 2024 | 2.9517 | 2.9517 | 2.9517 | 2.9517 | 2.9517 | - |
| 24 Jan 2024 | 2.9433 | 2.9433 | 2.9433 | 2.9433 | 2.9433 | - |
| 23 Jan 2024 | 2.9186 | 2.9186 | 2.9186 | 2.9186 | 2.9186 | - |
| 22 Jan 2024 | 2.9259 | 2.9259 | 2.9259 | 2.9259 | 2.9259 | - |
| 19 Jan 2024 | 2.9481 | 2.9481 | 2.9481 | 2.9481 | 2.9481 | - |
| 18 Jan 2024 | 2.9268 | 2.9268 | 2.9268 | 2.9268 | 2.9268 | - |
| 17 Jan 2024 | 2.9266 | 2.9266 | 2.9266 | 2.9266 | 2.9266 | - |
| 16 Jan 2024 | 2.9912 | 2.9912 | 2.9912 | 2.9912 | 2.9912 | - |
| 15 Jan 2024 | 3.0043 | 3.0043 | 3.0043 | 3.0043 | 3.0043 | - |
| 12 Jan 2024 | 2.9894 | 2.9894 | 2.9894 | 2.9894 | 2.9894 | - |
| 11 Jan 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| 10 Jan 2024 | 2.9622 | 2.9622 | 2.9622 | 2.9622 | 2.9622 | - |
| 09 Jan 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 08 Jan 2024 | 2.9589 | 2.9589 | 2.9589 | 2.9589 | 2.9589 | - |
| 05 Jan 2024 | 2.9827 | 2.9827 | 2.9827 | 2.9827 | 2.9827 | - |
| 04 Jan 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 03 Jan 2024 | 2.9978 | 2.9978 | 2.9978 | 2.9978 | 2.9978 | - |
| 02 Jan 2024 | 3.0229 | 3.0229 | 3.0229 | 3.0229 | 3.0229 | - |
| 29 Dec 2023 | 3.0403 | 3.0403 | 3.0403 | 3.0403 | 3.0403 | - |
| 28 Dec 2023 | 3.0256 | 3.0256 | 3.0256 | 3.0256 | 3.0256 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 2.9507 | 2.9507 | 2.9507 | 2.9507 | 2.9507 | - |
| 21 Dec 2023 | 2.9618 | 2.9618 | 2.9618 | 2.9618 | 2.9618 | - |
| 20 Dec 2023 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 19 Dec 2023 | 2.9743 | 2.9743 | 2.9743 | 2.9743 | 2.9743 | - |
| 18 Dec 2023 | 2.9889 | 2.9889 | 2.9889 | 2.9889 | 2.9889 | - |
| 15 Dec 2023 | 3.0058 | 3.0058 | 3.0058 | 3.0058 | 3.0058 | - |
| 14 Dec 2023 | 2.9547 | 2.9547 | 2.9547 | 2.9547 | 2.9547 | - |
| 13 Dec 2023 | 2.9331 | 2.9331 | 2.9331 | 2.9331 | 2.9331 | - |
| 12 Dec 2023 | 2.9451 | 2.9451 | 2.9451 | 2.9451 | 2.9451 | - |
| 11 Dec 2023 | 2.9435 | 2.9435 | 2.9435 | 2.9435 | 2.9435 | - |
| 08 Dec 2023 | 2.9375 | 2.9375 | 2.9375 | 2.9375 | 2.9375 | - |
| 07 Dec 2023 | 2.9282 | 2.9282 | 2.9282 | 2.9282 | 2.9282 | - |
| 06 Dec 2023 | 2.9445 | 2.9445 | 2.9445 | 2.9445 | 2.9445 | - |
| 05 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 04 Dec 2023 | 2.9566 | 2.9566 | 2.9566 | 2.9566 | 2.9566 | - |
| *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.