Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,093.43 -178.38 (-0.28%) CMC Crypto 200
1,321.43 -38.90 (-2.86%)
AIA Emerg Mkts Equity (0P000090O8.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 Jun 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 18 Jun 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 14 Jun 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 13 Jun 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 12 Jun 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 11 Jun 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 10 Jun 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | - |
| 07 Jun 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 06 Jun 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 05 Jun 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 04 Jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 03 Jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 31 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 30 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 May 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 28 May 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 27 May 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 24 May 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 23 May 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 21 May 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 20 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 17 May 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 16 May 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 15 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 14 May 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 13 May 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 10 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 09 May 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 08 May 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 07 May 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 06 May 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 03 May 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 02 May 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 30 Apr 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| 29 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 26 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 25 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 24 Apr 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 23 Apr 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 22 Apr 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
| 19 Apr 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 18 Apr 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 17 Apr 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 16 Apr 2024 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | - |
| 15 Apr 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 12 Apr 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 11 Apr 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 09 Apr 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| 08 Apr 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| 05 Apr 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 04 Apr 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 03 Apr 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 02 Apr 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 01 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 26 Mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 25 Mar 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 20 Mar 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 19 Mar 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 18 Mar 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| 15 Mar 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 14 Mar 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 13 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 12 Mar 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 11 Mar 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 08 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 07 Mar 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 06 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 05 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 04 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 01 Mar 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 29 Feb 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 28 Feb 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| 27 Feb 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 26 Feb 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 23 Feb 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 22 Feb 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| 21 Feb 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 20 Feb 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 19 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 16 Feb 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 15 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 13 Feb 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 09 Feb 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 08 Feb 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 07 Feb 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 06 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 05 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 02 Feb 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 01 Feb 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| 31 Jan 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 30 Jan 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 29 Jan 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 26 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| *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.