Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,083.24 +3,557.96 (+5.98%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
AIA Acorns of Asia (0P00008SWX.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 30 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 29 Apr 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 26 Apr 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| 25 Apr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 24 Apr 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 23 Apr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 22 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 19 Apr 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 18 Apr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 17 Apr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 16 Apr 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 15 Apr 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| 12 Apr 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| 11 Apr 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 09 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 08 Apr 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 05 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 04 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 02 Apr 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 01 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 26 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 25 Mar 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | - |
| 20 Mar 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 19 Mar 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 18 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 15 Mar 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 14 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 13 Mar 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 12 Mar 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 11 Mar 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 08 Mar 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 07 Mar 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 06 Mar 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 05 Mar 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 04 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 01 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 29 Feb 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 28 Feb 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 27 Feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 26 Feb 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 23 Feb 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 22 Feb 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 21 Feb 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 20 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 19 Feb 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 16 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 15 Feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 14 Feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 13 Feb 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| 09 Feb 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 08 Feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 07 Feb 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 06 Feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 05 Feb 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 02 Feb 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 01 Feb 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 31 Jan 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 30 Jan 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 29 Jan 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 26 Jan 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 25 Jan 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 24 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 23 Jan 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 22 Jan 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| 19 Jan 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 18 Jan 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 17 Jan 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| 16 Jan 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 15 Jan 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 12 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 11 Jan 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 10 Jan 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 09 Jan 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 08 Jan 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 05 Jan 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 04 Jan 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 03 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 02 Jan 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 29 Dec 2023 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 28 Dec 2023 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 27 Dec 2023 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| 26 Dec 2023 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 22 Dec 2023 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| 21 Dec 2023 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 20 Dec 2023 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 19 Dec 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 18 Dec 2023 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 15 Dec 2023 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 14 Dec 2023 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
| 13 Dec 2023 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 12 Dec 2023 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 11 Dec 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 08 Dec 2023 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| *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.