Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,049.67 +31.28 (+0.62%) Dow
38,135.81 +232.52 (+0.61%) Nasdaq
15,772.78 +167.30 (+1.07%) Bitcoin USD
59,098.54 +2,382.71 (+4.20%) CMC Crypto 200
1,272.07 +1.33 (+0.10%)
AIA Portfolio 50 (0P00008T6K.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 26 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 25 Apr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 24 Apr 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 23 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 22 Apr 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 19 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 18 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 17 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 16 Apr 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 15 Apr 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 12 Apr 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 11 Apr 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 09 Apr 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 08 Apr 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 05 Apr 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 04 Apr 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 03 Apr 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 02 Apr 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 01 Apr 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 26 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 25 Mar 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 20 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 19 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 18 Mar 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 15 Mar 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 14 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 13 Mar 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 12 Mar 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 11 Mar 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 08 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 07 Mar 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 06 Mar 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 05 Mar 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 04 Mar 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 01 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 29 Feb 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 28 Feb 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 27 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 26 Feb 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 23 Feb 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 22 Feb 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 21 Feb 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 20 Feb 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 19 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 16 Feb 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 15 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 14 Feb 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 13 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 09 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 08 Feb 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 07 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 06 Feb 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 05 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 02 Feb 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 01 Feb 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 31 Jan 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 30 Jan 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 29 Jan 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 26 Jan 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 25 Jan 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 24 Jan 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| 23 Jan 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 22 Jan 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| 19 Jan 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 18 Jan 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 17 Jan 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 16 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 15 Jan 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| 12 Jan 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 11 Jan 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 10 Jan 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 09 Jan 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 08 Jan 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 05 Jan 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| 04 Jan 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 03 Jan 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 02 Jan 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 29 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 Dec 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 27 Dec 2023 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 26 Dec 2023 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 22 Dec 2023 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 21 Dec 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 20 Dec 2023 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 19 Dec 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 18 Dec 2023 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 15 Dec 2023 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 14 Dec 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 13 Dec 2023 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 12 Dec 2023 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 11 Dec 2023 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 08 Dec 2023 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 07 Dec 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| *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.