Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,305.95 +2.76 (+0.08%) Nikkei
38,795.92 +559.85 (+1.46%) Hang Seng
18,420.38 -157.92 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,436.55 -716.36 (-1.12%) CMC Crypto 200
1,363.28 +50.65 (+3.86%)
AIA Portfolio 70 (0P00008T6L.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 02 May 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| 30 Apr 2024 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
| 29 Apr 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
| 26 Apr 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 25 Apr 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 24 Apr 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 23 Apr 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | - |
| 22 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 19 Apr 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | - |
| 18 Apr 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 17 Apr 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 16 Apr 2024 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
| 15 Apr 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
| 12 Apr 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 11 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 09 Apr 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
| 08 Apr 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| 05 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 04 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 03 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 02 Apr 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 01 Apr 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
| 26 Mar 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| 25 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 20 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 Mar 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 18 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 15 Mar 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | - |
| 14 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 13 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 12 Mar 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 11 Mar 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 08 Mar 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 07 Mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 06 Mar 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 05 Mar 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| 04 Mar 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
| 01 Mar 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| 29 Feb 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 28 Feb 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 27 Feb 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| 26 Feb 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
| 23 Feb 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 22 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 21 Feb 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 20 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 19 Feb 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 16 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 15 Feb 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
| 14 Feb 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 13 Feb 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 09 Feb 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 08 Feb 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
| 07 Feb 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 06 Feb 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 05 Feb 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 02 Feb 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 01 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 31 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 30 Jan 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 29 Jan 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 26 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 25 Jan 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 24 Jan 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 23 Jan 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 22 Jan 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 19 Jan 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 18 Jan 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 17 Jan 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 16 Jan 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 15 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| 12 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 11 Jan 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 10 Jan 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 09 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 08 Jan 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| 05 Jan 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 04 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 03 Jan 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 02 Jan 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 29 Dec 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 28 Dec 2023 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 27 Dec 2023 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 26 Dec 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 22 Dec 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 21 Dec 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 20 Dec 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 19 Dec 2023 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 18 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 15 Dec 2023 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 14 Dec 2023 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 13 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 12 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| *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.