Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,617.84 +312.62 (+1.10%) CMC Crypto 200
621.81 +20.84 (+3.47%)
Aviva MM Capital Growth (0P00008T71.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 28 Mar 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 27 Mar 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 24 Mar 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 23 Mar 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 22 Mar 2023 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 21 Mar 2023 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 20 Mar 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 17 Mar 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 16 Mar 2023 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 15 Mar 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Mar 2023 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 13 Mar 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 10 Mar 2023 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 09 Mar 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 08 Mar 2023 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 07 Mar 2023 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 06 Mar 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 03 Mar 2023 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 02 Mar 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 01 Mar 2023 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 28 Feb 2023 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 27 Feb 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 24 Feb 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 23 Feb 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 22 Feb 2023 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 21 Feb 2023 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 20 Feb 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 17 Feb 2023 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 16 Feb 2023 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| 15 Feb 2023 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 14 Feb 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 13 Feb 2023 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 10 Feb 2023 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 09 Feb 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 08 Feb 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 07 Feb 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 06 Feb 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 03 Feb 2023 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 02 Feb 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 01 Feb 2023 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 31 Jan 2023 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 30 Jan 2023 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 27 Jan 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 26 Jan 2023 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 25 Jan 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 20 Jan 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 19 Jan 2023 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 18 Jan 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 17 Jan 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 16 Jan 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 13 Jan 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 12 Jan 2023 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | - |
| 11 Jan 2023 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 10 Jan 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 09 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 06 Jan 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 05 Jan 2023 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 04 Jan 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 03 Jan 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 30 Dec 2022 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 29 Dec 2022 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 28 Dec 2022 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 27 Dec 2022 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 23 Dec 2022 | - | - | - | - | - | - |
| 22 Dec 2022 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 21 Dec 2022 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| 20 Dec 2022 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 19 Dec 2022 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | - |
| 16 Dec 2022 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 15 Dec 2022 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 14 Dec 2022 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 13 Dec 2022 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 12 Dec 2022 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 09 Dec 2022 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 08 Dec 2022 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 07 Dec 2022 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 06 Dec 2022 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 05 Dec 2022 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 02 Dec 2022 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 01 Dec 2022 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 30 Nov 2022 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 29 Nov 2022 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 28 Nov 2022 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 25 Nov 2022 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 24 Nov 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 23 Nov 2022 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 22 Nov 2022 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 21 Nov 2022 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 18 Nov 2022 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 17 Nov 2022 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 16 Nov 2022 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 15 Nov 2022 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 14 Nov 2022 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 11 Nov 2022 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| 10 Nov 2022 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 09 Nov 2022 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 08 Nov 2022 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 07 Nov 2022 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
