Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,330.42 +11.97 (+0.36%) Nikkei
38,852.01 -48.01 (-0.12%) Hang Seng
18,934.74 +107.39 (+0.57%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
67,682.07 -1,123.10 (-1.63%) CMC Crypto 200
1,470.52 -13.67 (-0.92%)
Singlife Balanced Growth - RP (0P00008SX2.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 24 May 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 23 May 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 21 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 20 May 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 17 May 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
| 16 May 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
| 15 May 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
| 14 May 2024 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
| 13 May 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 10 May 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 09 May 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| 08 May 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
| 07 May 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| 06 May 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
| 03 May 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| 02 May 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
| 30 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 29 Apr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 26 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 25 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 24 Apr 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 23 Apr 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 22 Apr 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 19 Apr 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 18 Apr 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 17 Apr 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
| 16 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 15 Apr 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
| 12 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 11 Apr 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
| 09 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 08 Apr 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 05 Apr 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 04 Apr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 03 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 02 Apr 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
| 01 Apr 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 28 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 27 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 26 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 25 Mar 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| 22 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 21 Mar 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
| 20 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 19 Mar 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
| 18 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 15 Mar 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
| 14 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 13 Mar 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 12 Mar 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 11 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 08 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 07 Mar 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 06 Mar 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 05 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 04 Mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 01 Mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 29 Feb 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 28 Feb 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 27 Feb 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 26 Feb 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
| 23 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 22 Feb 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 21 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 20 Feb 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 19 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 16 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 15 Feb 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 14 Feb 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| 13 Feb 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| 09 Feb 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 08 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 07 Feb 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| 06 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 05 Feb 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 02 Feb 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 01 Feb 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 31 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 30 Jan 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 29 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 26 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 25 Jan 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 24 Jan 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 23 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 22 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 19 Jan 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 18 Jan 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 17 Jan 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 16 Jan 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| 15 Jan 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 12 Jan 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 11 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| 10 Jan 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 09 Jan 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 08 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 05 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 04 Jan 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 03 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| *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.