Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,303.62 +30.90 (+0.94%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,204.20 +375.27 (+2.23%) FTSE 100
8,044.81 0.00 (0.00%) Bitcoin USD
66,762.32 +334.97 (+0.50%) CMC Crypto 200
1,417.81 -6.29 (-0.44%)
Singlife MM Capital Growth (0P00008T71.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 22 Apr 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 19 Apr 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 18 Apr 2024 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 17 Apr 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 16 Apr 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 15 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 12 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 11 Apr 2024 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
| 09 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 08 Apr 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 05 Apr 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 04 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 03 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 02 Apr 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 01 Apr 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| 28 Mar 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 27 Mar 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 26 Mar 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 25 Mar 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 22 Mar 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 21 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 20 Mar 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 19 Mar 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 18 Mar 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 15 Mar 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| 14 Mar 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 13 Mar 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 12 Mar 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 11 Mar 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 08 Mar 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 07 Mar 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 06 Mar 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 05 Mar 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 04 Mar 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 01 Mar 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 29 Feb 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 28 Feb 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 27 Feb 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| 26 Feb 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 23 Feb 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 22 Feb 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| 21 Feb 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 20 Feb 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 19 Feb 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 16 Feb 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 15 Feb 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 14 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 13 Feb 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 09 Feb 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 08 Feb 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 07 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 06 Feb 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 05 Feb 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 02 Feb 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 01 Feb 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 31 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 30 Jan 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 29 Jan 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 26 Jan 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 25 Jan 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 24 Jan 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 23 Jan 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 22 Jan 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 19 Jan 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 18 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 17 Jan 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 16 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 15 Jan 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 12 Jan 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 11 Jan 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 10 Jan 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| 09 Jan 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 08 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 05 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
| 04 Jan 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 03 Jan 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 02 Jan 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 29 Dec 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 28 Dec 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 27 Dec 2023 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 26 Dec 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 22 Dec 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 21 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 20 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 19 Dec 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 18 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 15 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 14 Dec 2023 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 13 Dec 2023 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 12 Dec 2023 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 11 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 08 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 07 Dec 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| 06 Dec 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 05 Dec 2023 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 04 Dec 2023 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 01 Dec 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 30 Nov 2023 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| *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.