Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,193.62 +38.93 (+1.23%) Nikkei
38,150.51 +188.71 (+0.50%) Hang Seng
16,469.29 +217.45 (+1.34%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,991.23 -1,768.22 (-2.77%) CMC Crypto 200
885.54 0.00 (0.00%)
FSSA Dividend Advantage A Qdis (0P00006ONO.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1.6497 | 1.6497 | 1.6497 | 1.6497 | 1.6497 | - |
| 12 Apr 2024 | 1.6693 | 1.6693 | 1.6693 | 1.6693 | 1.6693 | - |
| 11 Apr 2024 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | - |
| 09 Apr 2024 | 1.6664 | 1.6664 | 1.6664 | 1.6664 | 1.6664 | - |
| 08 Apr 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 05 Apr 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 04 Apr 2024 | 1.6671 | 1.6671 | 1.6671 | 1.6671 | 1.6671 | - |
| 03 Apr 2024 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | - |
| 02 Apr 2024 | 1.6703 | 1.6703 | 1.6703 | 1.6703 | 1.6703 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.6653 | 1.6653 | 1.6653 | 1.6653 | 1.6653 | - |
| 27 Mar 2024 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | - |
| 26 Mar 2024 | 1.6672 | 1.6672 | 1.6672 | 1.6672 | 1.6672 | - |
| 25 Mar 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 22 Mar 2024 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | - |
| 21 Mar 2024 | 1.6767 | 1.6767 | 1.6767 | 1.6767 | 1.6767 | - |
| 20 Mar 2024 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | - |
| 19 Mar 2024 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
| 14 Mar 2024 | 1.6771 | 1.6771 | 1.6771 | 1.6771 | 1.6771 | - |
| 13 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 12 Mar 2024 | 1.6751 | 1.6751 | 1.6751 | 1.6751 | 1.6751 | - |
| 11 Mar 2024 | 1.6496 | 1.6496 | 1.6496 | 1.6496 | 1.6496 | - |
| 08 Mar 2024 | 1.6503 | 1.6503 | 1.6503 | 1.6503 | 1.6503 | - |
| 07 Mar 2024 | 1.6423 | 1.6423 | 1.6423 | 1.6423 | 1.6423 | - |
| 06 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 Mar 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 04 Mar 2024 | 1.6413 | 1.6413 | 1.6413 | 1.6413 | 1.6413 | - |
| 01 Mar 2024 | 1.6396 | 1.6396 | 1.6396 | 1.6396 | 1.6396 | - |
| 29 Feb 2024 | 1.6351 | 1.6351 | 1.6351 | 1.6351 | 1.6351 | - |
| 28 Feb 2024 | 1.6291 | 1.6291 | 1.6291 | 1.6291 | 1.6291 | - |
| 27 Feb 2024 | 1.6436 | 1.6436 | 1.6436 | 1.6436 | 1.6436 | - |
| 26 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 23 Feb 2024 | 1.6491 | 1.6491 | 1.6491 | 1.6491 | 1.6491 | - |
| 22 Feb 2024 | 1.6488 | 1.6488 | 1.6488 | 1.6488 | 1.6488 | - |
| 21 Feb 2024 | 1.6344 | 1.6344 | 1.6344 | 1.6344 | 1.6344 | - |
| 20 Feb 2024 | 1.6279 | 1.6279 | 1.6279 | 1.6279 | 1.6279 | - |
| 19 Feb 2024 | 1.6207 | 1.6207 | 1.6207 | 1.6207 | 1.6207 | - |
| 16 Feb 2024 | 1.6338 | 1.6338 | 1.6338 | 1.6338 | 1.6338 | - |
| 15 Feb 2024 | 1.6119 | 1.6119 | 1.6119 | 1.6119 | 1.6119 | - |
| 14 Feb 2024 | 1.6033 | 1.6033 | 1.6033 | 1.6033 | 1.6033 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.6099 | 1.6099 | 1.6099 | 1.6099 | 1.6099 | - |
| 08 Feb 2024 | 1.6098 | 1.6098 | 1.6098 | 1.6098 | 1.6098 | - |
| 07 Feb 2024 | 1.6121 | 1.6121 | 1.6121 | 1.6121 | 1.6121 | - |
| 06 Feb 2024 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 01 Feb 2024 | 1.5729 | 1.5729 | 1.5729 | 1.5729 | 1.5729 | - |
| 31 Jan 2024 | 1.5639 | 1.5639 | 1.5639 | 1.5639 | 1.5639 | - |
| 30 Jan 2024 | 1.5789 | 1.5789 | 1.5789 | 1.5789 | 1.5789 | - |
| 29 Jan 2024 | 1.5916 | 1.5916 | 1.5916 | 1.5916 | 1.5916 | - |
| 26 Jan 2024 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | - |
| 25 Jan 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 24 Jan 2024 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | - |
| 23 Jan 2024 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | - |
| 22 Jan 2024 | 1.5514 | 1.5514 | 1.5514 | 1.5514 | 1.5514 | - |
| 19 Jan 2024 | 1.5678 | 1.5678 | 1.5678 | 1.5678 | 1.5678 | - |
| 18 Jan 2024 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | - |
| 17 Jan 2024 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | - |
| 16 Jan 2024 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | - |
| 15 Jan 2024 | 1.6128 | 1.6128 | 1.6128 | 1.6128 | 1.6128 | - |
| 12 Jan 2024 | 1.6101 | 1.6101 | 1.6101 | 1.6101 | 1.6101 | - |
| 11 Jan 2024 | 1.6074 | 1.6074 | 1.6074 | 1.6074 | 1.6074 | - |
| 10 Jan 2024 | 1.5989 | 1.5989 | 1.5989 | 1.5989 | 1.5989 | - |
| 09 Jan 2024 | 1.6013 | 1.6013 | 1.6013 | 1.6013 | 1.6013 | - |
| 08 Jan 2024 | 1.5941 | 1.5941 | 1.5941 | 1.5941 | 1.5941 | - |
| 05 Jan 2024 | 1.6075 | 1.6075 | 1.6075 | 1.6075 | 1.6075 | - |
| 04 Jan 2024 | 1.6162 | 1.6162 | 1.6162 | 1.6162 | 1.6162 | - |
| 03 Jan 2024 | 1.6174 | 1.6174 | 1.6174 | 1.6174 | 1.6174 | - |
| 02 Jan 2024 | 1.6331 | 1.6331 | 1.6331 | 1.6331 | 1.6331 | - |
| 02 Jan 2024 | 0.0166 Dividend | |||||
| 29 Dec 2023 | 1.6597 | 1.6597 | 1.6597 | 1.6597 | 1.6431 | - |
| 28 Dec 2023 | 1.6578 | 1.6578 | 1.6578 | 1.6578 | 1.6412 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5988 | - |
| 21 Dec 2023 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | 1.6074 | - |
| 20 Dec 2023 | 1.6246 | 1.6246 | 1.6246 | 1.6246 | 1.6084 | - |
| 19 Dec 2023 | 1.6208 | 1.6208 | 1.6208 | 1.6208 | 1.6046 | - |
| 18 Dec 2023 | 1.6322 | 1.6322 | 1.6322 | 1.6322 | 1.6159 | - |
| 15 Dec 2023 | 1.6424 | 1.6424 | 1.6424 | 1.6424 | 1.6260 | - |
| 14 Dec 2023 | 1.6119 | 1.6119 | 1.6119 | 1.6119 | 1.5958 | - |
| 13 Dec 2023 | 1.5994 | 1.5994 | 1.5994 | 1.5994 | 1.5834 | - |
| 12 Dec 2023 | 1.6092 | 1.6092 | 1.6092 | 1.6092 | 1.5931 | - |
| 11 Dec 2023 | 1.6043 | 1.6043 | 1.6043 | 1.6043 | 1.5883 | - |
| 08 Dec 2023 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.5860 | - |
| 07 Dec 2023 | 1.5949 | 1.5949 | 1.5949 | 1.5949 | 1.5789 | - |
| 06 Dec 2023 | 1.6043 | 1.6043 | 1.6043 | 1.6043 | 1.5883 | - |
| 05 Dec 2023 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.5845 | - |
| 04 Dec 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6008 | - |
| 01 Dec 2023 | 1.6128 | 1.6128 | 1.6128 | 1.6128 | 1.5967 | - |
| 30 Nov 2023 | 1.6164 | 1.6164 | 1.6164 | 1.6164 | 1.6002 | - |
| 29 Nov 2023 | 1.6158 | 1.6158 | 1.6158 | 1.6158 | 1.5996 | - |
| 28 Nov 2023 | 1.6128 | 1.6128 | 1.6128 | 1.6128 | 1.5967 | - |
| 27 Nov 2023 | 1.6206 | 1.6206 | 1.6206 | 1.6206 | 1.6044 | - |
| *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.