Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,412.48 -907.55 (-1.58%) CMC Crypto 200
1,177.53 -31.16 (-2.58%)
First Sentier Bridge Fund (0P00006OSF.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.5186 | 1.5186 | 1.5186 | 1.5186 | 1.5186 | - |
| 03 Jul 2024 | 1.5106 | 1.5106 | 1.5106 | 1.5106 | 1.5106 | - |
| 02 Jul 2024 | 1.5023 | 1.5023 | 1.5023 | 1.5023 | 1.5023 | - |
| 01 Jul 2024 | 1.5076 | 1.5076 | 1.5076 | 1.5076 | 1.5076 | - |
| 28 Jun 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| 27 Jun 2024 | 1.5116 | 1.5116 | 1.5116 | 1.5116 | 1.5116 | - |
| 26 Jun 2024 | 1.5164 | 1.5164 | 1.5164 | 1.5164 | 1.5164 | - |
| 25 Jun 2024 | 1.5158 | 1.5158 | 1.5158 | 1.5158 | 1.5158 | - |
| 24 Jun 2024 | 1.5093 | 1.5093 | 1.5093 | 1.5093 | 1.5093 | - |
| 21 Jun 2024 | 1.5138 | 1.5138 | 1.5138 | 1.5138 | 1.5138 | - |
| 20 Jun 2024 | 1.5182 | 1.5182 | 1.5182 | 1.5182 | 1.5182 | - |
| 19 Jun 2024 | 1.5199 | 1.5199 | 1.5199 | 1.5199 | 1.5199 | - |
| 18 Jun 2024 | 1.5065 | 1.5065 | 1.5065 | 1.5065 | 1.5065 | - |
| 14 Jun 2024 | 1.5112 | 1.5112 | 1.5112 | 1.5112 | 1.5112 | - |
| 13 Jun 2024 | 1.5059 | 1.5059 | 1.5059 | 1.5059 | 1.5059 | - |
| 12 Jun 2024 | 1.4906 | 1.4906 | 1.4906 | 1.4906 | 1.4906 | - |
| 11 Jun 2024 | 1.4952 | 1.4952 | 1.4952 | 1.4952 | 1.4952 | - |
| 10 Jun 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
| 07 Jun 2024 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | - |
| 06 Jun 2024 | 1.5057 | 1.5057 | 1.5057 | 1.5057 | 1.5057 | - |
| 05 Jun 2024 | 1.4967 | 1.4967 | 1.4967 | 1.4967 | 1.4967 | - |
| 04 Jun 2024 | 1.4841 | 1.4841 | 1.4841 | 1.4841 | 1.4841 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.4707 | 1.4707 | 1.4707 | 1.4707 | 1.4707 | - |
| 30 May 2024 | 1.4728 | 1.4728 | 1.4728 | 1.4728 | 1.4728 | - |
| 29 May 2024 | 1.4807 | 1.4807 | 1.4807 | 1.4807 | 1.4807 | - |
| 28 May 2024 | 1.4952 | 1.4952 | 1.4952 | 1.4952 | 1.4952 | - |
| 27 May 2024 | 1.4951 | 1.4951 | 1.4951 | 1.4951 | 1.4951 | - |
| 24 May 2024 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | - |
| 23 May 2024 | 1.4988 | 1.4988 | 1.4988 | 1.4988 | 1.4988 | - |
| 21 May 2024 | 1.4918 | 1.4918 | 1.4918 | 1.4918 | 1.4918 | - |
| 20 May 2024 | 1.5026 | 1.5026 | 1.5026 | 1.5026 | 1.5026 | - |
| 17 May 2024 | 1.4988 | 1.4988 | 1.4988 | 1.4988 | 1.4988 | - |
| 16 May 2024 | 1.5018 | 1.5018 | 1.5018 | 1.5018 | 1.5018 | - |
| 15 May 2024 | 1.4905 | 1.4905 | 1.4905 | 1.4905 | 1.4905 | - |
| 14 May 2024 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
| 13 May 2024 | 1.4878 | 1.4878 | 1.4878 | 1.4878 | 1.4878 | - |
| 10 May 2024 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | - |
| 09 May 2024 | 1.4754 | 1.4754 | 1.4754 | 1.4754 | 1.4754 | - |
| 08 May 2024 | 1.4781 | 1.4781 | 1.4781 | 1.4781 | 1.4781 | - |
| 07 May 2024 | 1.4822 | 1.4822 | 1.4822 | 1.4822 | 1.4822 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.4656 | 1.4656 | 1.4656 | 1.4656 | 1.4656 | - |
| 30 Apr 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 29 Apr 2024 | 1.4612 | 1.4612 | 1.4612 | 1.4612 | 1.4612 | - |
| 26 Apr 2024 | 1.4525 | 1.4525 | 1.4525 | 1.4525 | 1.4525 | - |
| 25 Apr 2024 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | - |
| 24 Apr 2024 | 1.4478 | 1.4478 | 1.4478 | 1.4478 | 1.4478 | - |
| 23 Apr 2024 | 1.4356 | 1.4356 | 1.4356 | 1.4356 | 1.4356 | - |
| 22 Apr 2024 | 1.4287 | 1.4287 | 1.4287 | 1.4287 | 1.4287 | - |
| 19 Apr 2024 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | - |
| 18 Apr 2024 | 1.4346 | 1.4346 | 1.4346 | 1.4346 | 1.4346 | - |
| 17 Apr 2024 | 1.4291 | 1.4291 | 1.4291 | 1.4291 | 1.4291 | - |
| 16 Apr 2024 | 1.4287 | 1.4287 | 1.4287 | 1.4287 | 1.4287 | - |
| 15 Apr 2024 | 1.4445 | 1.4445 | 1.4445 | 1.4445 | 1.4445 | - |
| 12 Apr 2024 | 1.4541 | 1.4541 | 1.4541 | 1.4541 | 1.4541 | - |
| 11 Apr 2024 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | - |
| 09 Apr 2024 | 1.4585 | 1.4585 | 1.4585 | 1.4585 | 1.4585 | - |
| 08 Apr 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
| 05 Apr 2024 | 1.4577 | 1.4577 | 1.4577 | 1.4577 | 1.4577 | - |
| 04 Apr 2024 | 1.4591 | 1.4591 | 1.4591 | 1.4591 | 1.4591 | - |
| 03 Apr 2024 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | - |
| 02 Apr 2024 | 1.4612 | 1.4612 | 1.4612 | 1.4612 | 1.4612 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.4557 | 1.4557 | 1.4557 | 1.4557 | 1.4557 | - |
| 27 Mar 2024 | 1.4548 | 1.4548 | 1.4548 | 1.4548 | 1.4548 | - |
| 26 Mar 2024 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | - |
| 25 Mar 2024 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | - |
| 22 Mar 2024 | 1.4553 | 1.4553 | 1.4553 | 1.4553 | 1.4553 | - |
| 21 Mar 2024 | 1.4596 | 1.4596 | 1.4596 | 1.4596 | 1.4596 | - |
| 20 Mar 2024 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | - |
| 19 Mar 2024 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.4496 | 1.4496 | 1.4496 | 1.4496 | 1.4496 | - |
| 14 Mar 2024 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | - |
| 13 Mar 2024 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
| 12 Mar 2024 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | - |
| 11 Mar 2024 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | - |
| 08 Mar 2024 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | - |
| 07 Mar 2024 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | - |
| 06 Mar 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 05 Mar 2024 | 1.4357 | 1.4357 | 1.4357 | 1.4357 | 1.4357 | - |
| 04 Mar 2024 | 1.4412 | 1.4412 | 1.4412 | 1.4412 | 1.4412 | - |
| 01 Mar 2024 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | - |
| 01 Mar 2024 | 0.0293 Dividend | |||||
| 29 Feb 2024 | 1.4635 | 1.4635 | 1.4635 | 1.4635 | 1.4342 | - |
| 28 Feb 2024 | 1.4612 | 1.4612 | 1.4612 | 1.4612 | 1.4319 | - |
| 27 Feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4396 | - |
| 26 Feb 2024 | 1.4707 | 1.4707 | 1.4707 | 1.4707 | 1.4413 | - |
| 23 Feb 2024 | 1.4687 | 1.4687 | 1.4687 | 1.4687 | 1.4393 | - |
| 22 Feb 2024 | 1.4697 | 1.4697 | 1.4697 | 1.4697 | 1.4403 | - |
| 21 Feb 2024 | 1.4639 | 1.4639 | 1.4639 | 1.4639 | 1.4346 | - |
| 20 Feb 2024 | 1.4598 | 1.4598 | 1.4598 | 1.4598 | 1.4306 | - |
| 19 Feb 2024 | 1.4558 | 1.4558 | 1.4558 | 1.4558 | 1.4267 | - |
| 16 Feb 2024 | 1.4618 | 1.4618 | 1.4618 | 1.4618 | 1.4325 | - |
| 15 Feb 2024 | 1.4529 | 1.4529 | 1.4529 | 1.4529 | 1.4238 | - |
| 14 Feb 2024 | 1.4462 | 1.4462 | 1.4462 | 1.4462 | 1.4172 | - |
| 13 Feb 2024 | 1.4558 | 1.4558 | 1.4558 | 1.4558 | 1.4267 | - |
| *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.