Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.46 -66.17 (-1.30%) Dow
37,805.32 -655.60 (-1.70%) Nasdaq
15,463.63 -249.12 (-1.59%) Bitcoin USD
63,743.45 -2,377.31 (-3.60%) CMC Crypto 200
1,369.43 -13.14 (-0.95%)
Singlife Capital Growth - SP (0P00008SX5.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| 23 Apr 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
| 22 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 19 Apr 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| 18 Apr 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
| 17 Apr 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
| 16 Apr 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 15 Apr 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
| 12 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 11 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| 09 Apr 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 08 Apr 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 05 Apr 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
| 04 Apr 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
| 03 Apr 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| 02 Apr 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 01 Apr 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 28 Mar 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 Mar 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 25 Mar 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
| 22 Mar 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
| 21 Mar 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | - |
| 20 Mar 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 19 Mar 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 18 Mar 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 15 Mar 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| 14 Mar 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
| 13 Mar 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 12 Mar 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 11 Mar 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
| 08 Mar 2024 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | - |
| 07 Mar 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | - |
| 06 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 05 Mar 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
| 04 Mar 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 01 Mar 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | - |
| 29 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 28 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
| 27 Feb 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
| 26 Feb 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
| 23 Feb 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | - |
| 22 Feb 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
| 21 Feb 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
| 20 Feb 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | - |
| 19 Feb 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| 16 Feb 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
| 15 Feb 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| 14 Feb 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| 13 Feb 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 09 Feb 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
| 08 Feb 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
| 07 Feb 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| 06 Feb 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | - |
| 05 Feb 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
| 02 Feb 2024 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | - |
| 01 Feb 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
| 31 Jan 2024 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | - |
| 30 Jan 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
| 29 Jan 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
| 26 Jan 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
| 25 Jan 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
| 24 Jan 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
| 23 Jan 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
| 22 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 19 Jan 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
| 18 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 17 Jan 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
| 16 Jan 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
| 15 Jan 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 12 Jan 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | - |
| 11 Jan 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
| 10 Jan 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| 09 Jan 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
| 08 Jan 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
| 05 Jan 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| 04 Jan 2024 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | - |
| 03 Jan 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
| 02 Jan 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| 29 Dec 2023 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| 28 Dec 2023 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
| 27 Dec 2023 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
| 26 Dec 2023 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
| 22 Dec 2023 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
| 21 Dec 2023 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | - |
| 20 Dec 2023 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
| 19 Dec 2023 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
| 18 Dec 2023 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| 15 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 14 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 13 Dec 2023 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
| 12 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 11 Dec 2023 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
| 08 Dec 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 07 Dec 2023 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
| 06 Dec 2023 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
| 05 Dec 2023 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
| 04 Dec 2023 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| 01 Dec 2023 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
| *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.