Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,045.15 -146.37 (-0.50%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Aviva Capital Growth - RP (0P00008SX4.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
| 25 May 2022 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | - |
| 24 May 2022 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
| 23 May 2022 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | - |
| 20 May 2022 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
| 19 May 2022 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
| 18 May 2022 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
| 17 May 2022 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | - |
| 13 May 2022 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | - |
| 12 May 2022 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
| 11 May 2022 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
| 10 May 2022 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| 09 May 2022 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
| 06 May 2022 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 05 May 2022 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
| 04 May 2022 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 29 Apr 2022 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
| 28 Apr 2022 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
| 27 Apr 2022 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | - |
| 26 Apr 2022 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
| 25 Apr 2022 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
| 22 Apr 2022 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| 21 Apr 2022 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | - |
| 20 Apr 2022 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
| 19 Apr 2022 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
| 18 Apr 2022 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 14 Apr 2022 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
| 13 Apr 2022 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
| 12 Apr 2022 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
| 11 Apr 2022 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| 08 Apr 2022 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
| 07 Apr 2022 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| 06 Apr 2022 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| 05 Apr 2022 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 04 Apr 2022 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 01 Apr 2022 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| 31 Mar 2022 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 30 Mar 2022 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
| 29 Mar 2022 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 28 Mar 2022 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | - |
| 25 Mar 2022 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | - |
| 24 Mar 2022 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 23 Mar 2022 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 22 Mar 2022 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 21 Mar 2022 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| 18 Mar 2022 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 17 Mar 2022 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 16 Mar 2022 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | - |
| 15 Mar 2022 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
| 14 Mar 2022 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 11 Mar 2022 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 10 Mar 2022 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | - |
| 09 Mar 2022 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
| 08 Mar 2022 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | - |
| 07 Mar 2022 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 04 Mar 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 03 Mar 2022 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | - |
| 02 Mar 2022 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 01 Mar 2022 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
| 28 Feb 2022 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| 25 Feb 2022 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
| 24 Feb 2022 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 23 Feb 2022 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| 22 Feb 2022 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
| 21 Feb 2022 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 18 Feb 2022 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 17 Feb 2022 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 16 Feb 2022 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 15 Feb 2022 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 14 Feb 2022 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| 11 Feb 2022 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 10 Feb 2022 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 09 Feb 2022 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 08 Feb 2022 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| 07 Feb 2022 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 04 Feb 2022 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 03 Feb 2022 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 31 Jan 2022 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 28 Jan 2022 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 27 Jan 2022 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 26 Jan 2022 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 25 Jan 2022 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| 24 Jan 2022 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
| 21 Jan 2022 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 20 Jan 2022 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 19 Jan 2022 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 18 Jan 2022 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 17 Jan 2022 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 14 Jan 2022 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 13 Jan 2022 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 12 Jan 2022 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 11 Jan 2022 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 10 Jan 2022 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| 07 Jan 2022 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 06 Jan 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 05 Jan 2022 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 04 Jan 2022 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 03 Jan 2022 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 31 Dec 2021 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
