Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,179.14 -3,065.07 (-4.63%) CMC Crypto 200
885.54 0.00 (0.00%)
Eastspring Inv UT Global Technology (0P00006Q06.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 11 Apr 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 09 Apr 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 08 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 05 Apr 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 04 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 03 Apr 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 02 Apr 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 01 Apr 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 28 Mar 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 27 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 26 Mar 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 25 Mar 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 22 Mar 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 21 Mar 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 20 Mar 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 19 Mar 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| 18 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 15 Mar 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| 14 Mar 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 13 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 12 Mar 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 11 Mar 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 08 Mar 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 07 Mar 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 06 Mar 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 05 Mar 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 04 Mar 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 01 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 29 Feb 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 28 Feb 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| 27 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 26 Feb 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 23 Feb 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
| 22 Feb 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 21 Feb 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
| 20 Feb 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | - |
| 19 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 16 Feb 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 15 Feb 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 14 Feb 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 13 Feb 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 09 Feb 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 08 Feb 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 07 Feb 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 06 Feb 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 05 Feb 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| 02 Feb 2024 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | - |
| 01 Feb 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
| 31 Jan 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 30 Jan 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| 29 Jan 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
| 26 Jan 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
| 25 Jan 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 24 Jan 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 23 Jan 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 22 Jan 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 19 Jan 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
| 18 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 17 Jan 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
| 16 Jan 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 15 Jan 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| 12 Jan 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| 11 Jan 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
| 10 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 09 Jan 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
| 08 Jan 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
| 05 Jan 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | - |
| 04 Jan 2024 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | - |
| 03 Jan 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
| 02 Jan 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
| 29 Dec 2023 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
| 28 Dec 2023 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
| 27 Dec 2023 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
| 26 Dec 2023 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
| 22 Dec 2023 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
| 21 Dec 2023 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
| 20 Dec 2023 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
| 19 Dec 2023 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| 18 Dec 2023 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | - |
| 15 Dec 2023 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | - |
| 14 Dec 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 13 Dec 2023 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
| 12 Dec 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 11 Dec 2023 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
| 08 Dec 2023 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
| 07 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 06 Dec 2023 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | - |
| 05 Dec 2023 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | - |
| 04 Dec 2023 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
| 01 Dec 2023 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
| 30 Nov 2023 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
| 29 Nov 2023 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
| 28 Nov 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 27 Nov 2023 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | - |
| 24 Nov 2023 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
| 23 Nov 2023 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | - |
| 22 Nov 2023 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
| *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.