Singapore markets open in 4 hours 37 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,618.11 +13.74 (+0.30%) Dow
36,363.81 +115.94 (+0.32%) Nasdaq
14,415.76 +11.79 (+0.08%) Bitcoin USD
40,646.83 -3,177.00 (-7.25%) CMC Crypto 200
841.43 -73.38 (-8.02%)
AIA Acorns of Asia (0P00008SWX.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 07 Dec 2023 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| 06 Dec 2023 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 05 Dec 2023 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
| 04 Dec 2023 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 01 Dec 2023 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 30 Nov 2023 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 29 Nov 2023 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 28 Nov 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 27 Nov 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 24 Nov 2023 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 23 Nov 2023 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 22 Nov 2023 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 21 Nov 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 20 Nov 2023 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 17 Nov 2023 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 16 Nov 2023 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 15 Nov 2023 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 14 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 10 Nov 2023 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | - |
| 09 Nov 2023 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 08 Nov 2023 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 07 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 06 Nov 2023 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 03 Nov 2023 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| 02 Nov 2023 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 01 Nov 2023 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 31 Oct 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 30 Oct 2023 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| 27 Oct 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 26 Oct 2023 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 25 Oct 2023 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
| 24 Oct 2023 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
| 23 Oct 2023 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 20 Oct 2023 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
| 19 Oct 2023 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| 18 Oct 2023 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 17 Oct 2023 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 16 Oct 2023 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | - |
| 13 Oct 2023 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 12 Oct 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 11 Oct 2023 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 10 Oct 2023 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 09 Oct 2023 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 06 Oct 2023 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 05 Oct 2023 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
| 04 Oct 2023 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 03 Oct 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 02 Oct 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 29 Sept 2023 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 28 Sept 2023 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 27 Sept 2023 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 26 Sept 2023 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 25 Sept 2023 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 22 Sept 2023 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 21 Sept 2023 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 20 Sept 2023 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 19 Sept 2023 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 18 Sept 2023 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 15 Sept 2023 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 14 Sept 2023 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 13 Sept 2023 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 12 Sept 2023 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 11 Sept 2023 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 08 Sept 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 07 Sept 2023 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 06 Sept 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 05 Sept 2023 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 04 Sept 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 31 Aug 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 30 Aug 2023 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 29 Aug 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 28 Aug 2023 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 22 Aug 2023 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 21 Aug 2023 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| 18 Aug 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 17 Aug 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 16 Aug 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 15 Aug 2023 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 14 Aug 2023 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 11 Aug 2023 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| 10 Aug 2023 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 08 Aug 2023 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 07 Aug 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 04 Aug 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 03 Aug 2023 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 02 Aug 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 01 Aug 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 31 Jul 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 28 Jul 2023 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | - |
| 27 Jul 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| 26 Jul 2023 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 25 Jul 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| 24 Jul 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 21 Jul 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 20 Jul 2023 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.