Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,072.42 -11.66 (-0.38%) Nikkei
32,782.14 -449.13 (-1.35%) Hang Seng
16,362.15 -283.90 (-1.71%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,776.19 +977.19 (+2.40%) CMC Crypto 200
859.80 +1.09 (+0.13%)
HSBC Life Global Secure Fund (0P00008T7D.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 1.4097 | 1.4097 | 1.4097 | 1.4097 | 1.4097 | - |
| 30 Nov 2023 | 1.4087 | 1.4087 | 1.4087 | 1.4087 | 1.4087 | - |
| 29 Nov 2023 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | - |
| 28 Nov 2023 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
| 27 Nov 2023 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | - |
| 24 Nov 2023 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | - |
| 23 Nov 2023 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | - |
| 22 Nov 2023 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | - |
| 21 Nov 2023 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | - |
| 20 Nov 2023 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | - |
| 17 Nov 2023 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | - |
| 16 Nov 2023 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | - |
| 15 Nov 2023 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | - |
| 14 Nov 2023 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | - |
| 10 Nov 2023 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
| 09 Nov 2023 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
| 08 Nov 2023 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
| 07 Nov 2023 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | - |
| 06 Nov 2023 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | - |
| 03 Nov 2023 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | - |
| 02 Nov 2023 | 1.3694 | 1.3694 | 1.3694 | 1.3694 | 1.3694 | - |
| 01 Nov 2023 | 1.3581 | 1.3581 | 1.3581 | 1.3581 | 1.3581 | - |
| 31 Oct 2023 | 1.3519 | 1.3519 | 1.3519 | 1.3519 | 1.3519 | - |
| 30 Oct 2023 | 1.3478 | 1.3478 | 1.3478 | 1.3478 | 1.3478 | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 1.3508 | 1.3508 | 1.3508 | 1.3508 | 1.3508 | - |
| 25 Oct 2023 | 1.3559 | 1.3559 | 1.3559 | 1.3559 | 1.3559 | - |
| 24 Oct 2023 | 1.3569 | 1.3569 | 1.3569 | 1.3569 | 1.3569 | - |
| 23 Oct 2023 | 1.3528 | 1.3528 | 1.3528 | 1.3528 | 1.3528 | - |
| 20 Oct 2023 | 1.3579 | 1.3579 | 1.3579 | 1.3579 | 1.3579 | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | 1.3691 | 1.3691 | 1.3691 | 1.3691 | 1.3691 | - |
| 17 Oct 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 16 Oct 2023 | 1.3721 | 1.3721 | 1.3721 | 1.3721 | 1.3721 | - |
| 13 Oct 2023 | 1.3782 | 1.3782 | 1.3782 | 1.3782 | 1.3782 | - |
| 12 Oct 2023 | 1.3772 | 1.3772 | 1.3772 | 1.3772 | 1.3772 | - |
| 11 Oct 2023 | 1.3751 | 1.3751 | 1.3751 | 1.3751 | 1.3751 | - |
| 10 Oct 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Oct 2023 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | - |
| 06 Oct 2023 | 1.3536 | 1.3536 | 1.3536 | 1.3536 | 1.3536 | - |
| 05 Oct 2023 | 1.3576 | 1.3576 | 1.3576 | 1.3576 | 1.3576 | - |
| 04 Oct 2023 | 1.3566 | 1.3566 | 1.3566 | 1.3566 | 1.3566 | - |
| 03 Oct 2023 | 1.3607 | 1.3607 | 1.3607 | 1.3607 | 1.3607 | - |
| 02 Oct 2023 | 1.3678 | 1.3678 | 1.3678 | 1.3678 | 1.3678 | - |
| 29 Sept 2023 | 1.3729 | 1.3729 | 1.3729 | 1.3729 | 1.3729 | - |
| 28 Sept 2023 | 1.3657 | 1.3657 | 1.3657 | 1.3657 | 1.3657 | - |
| 27 Sept 2023 | 1.3729 | 1.3729 | 1.3729 | 1.3729 | 1.3729 | - |
| 26 Sept 2023 | 1.3728 | 1.3728 | 1.3728 | 1.3728 | 1.3728 | - |
| 25 Sept 2023 | 1.3738 | 1.3738 | 1.3738 | 1.3738 | 1.3738 | - |
| 22 Sept 2023 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | - |
| 21 Sept 2023 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 20 Sept 2023 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | - |
| 19 Sept 2023 | 1.3942 | 1.3942 | 1.3942 | 1.3942 | 1.3942 | - |
| 18 Sept 2023 | 1.3952 | 1.3952 | 1.3952 | 1.3952 | 1.3952 | - |
| 15 Sept 2023 | 1.4003 | 1.4003 | 1.4003 | 1.4003 | 1.4003 | - |
| 14 Sept 2023 | 1.4023 | 1.4023 | 1.4023 | 1.4023 | 1.4023 | - |
| 13 Sept 2023 | 1.3992 | 1.3992 | 1.3992 | 1.3992 | 1.3992 | - |
| 12 Sept 2023 | 1.4013 | 1.4013 | 1.4013 | 1.4013 | 1.4013 | - |
| 11 Sept 2023 | 1.4002 | 1.4002 | 1.4002 | 1.4002 | 1.4002 | - |
| 08 Sept 2023 | 1.4002 | 1.4002 | 1.4002 | 1.4002 | 1.4002 | - |
| 07 Sept 2023 | 1.3971 | 1.3971 | 1.3971 | 1.3971 | 1.3971 | - |
| 06 Sept 2023 | 1.4012 | 1.4012 | 1.4012 | 1.4012 | 1.4012 | - |
| 05 Sept 2023 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | - |
| 04 Sept 2023 | 1.4043 | 1.4043 | 1.4043 | 1.4043 | 1.4043 | - |
| 31 Aug 2023 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | - |
| 30 Aug 2023 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | - |
| 29 Aug 2023 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | - |
| 28 Aug 2023 | 1.3919 | 1.3919 | 1.3919 | 1.3919 | 1.3919 | - |
| 25 Aug 2023 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | - |
| 24 Aug 2023 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | - |
| 23 Aug 2023 | 1.3877 | 1.3877 | 1.3877 | 1.3877 | 1.3877 | - |
| 22 Aug 2023 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | - |
| 21 Aug 2023 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | - |
| 18 Aug 2023 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 17 Aug 2023 | 1.3886 | 1.3886 | 1.3886 | 1.3886 | 1.3886 | - |
| 16 Aug 2023 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | - |
| 15 Aug 2023 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | - |
| 14 Aug 2023 | 1.3967 | 1.3967 | 1.3967 | 1.3967 | 1.3967 | - |
| 11 Aug 2023 | 1.3966 | 1.3966 | 1.3966 | 1.3966 | 1.3966 | - |
| 10 Aug 2023 | 1.4027 | 1.4027 | 1.4027 | 1.4027 | 1.4027 | - |
| 08 Aug 2023 | 1.4037 | 1.4037 | 1.4037 | 1.4037 | 1.4037 | - |
| 07 Aug 2023 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | - |
| 04 Aug 2023 | 1.3965 | 1.3965 | 1.3965 | 1.3965 | 1.3965 | - |
| 03 Aug 2023 | 1.3924 | 1.3924 | 1.3924 | 1.3924 | 1.3924 | - |
| 02 Aug 2023 | 1.4036 | 1.4036 | 1.4036 | 1.4036 | 1.4036 | - |
| 01 Aug 2023 | 1.4067 | 1.4067 | 1.4067 | 1.4067 | 1.4067 | - |
| 31 Jul 2023 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | - |
| 28 Jul 2023 | 1.4066 | 1.4066 | 1.4066 | 1.4066 | 1.4066 | - |
| 27 Jul 2023 | 1.4087 | 1.4087 | 1.4087 | 1.4087 | 1.4087 | - |
| 26 Jul 2023 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | - |
| 25 Jul 2023 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | - |
| 24 Jul 2023 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | - |
| 21 Jul 2023 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | - |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | - |
| 18 Jul 2023 | 1.4044 | 1.4044 | 1.4044 | 1.4044 | 1.4044 | - |
| 17 Jul 2023 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | - |
| 14 Jul 2023 | 1.4013 | 1.4013 | 1.4013 | 1.4013 | 1.4013 | - |
| *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.