Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,893.64 +3,519.23 (+5.93%) CMC Crypto 200
1,365.36 +88.38 (+6.92%)
Aviva NikkoAM Shenton Asia Pacific - RP (0P00009113.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 02 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 30 Apr 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 29 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 26 Apr 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 25 Apr 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 24 Apr 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 23 Apr 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 22 Apr 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 19 Apr 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 18 Apr 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
| 17 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 16 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 15 Apr 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 12 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
| 11 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 09 Apr 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 08 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 05 Apr 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 04 Apr 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 03 Apr 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 02 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 01 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 28 Mar 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 27 Mar 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 26 Mar 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 25 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 22 Mar 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 21 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 20 Mar 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 19 Mar 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
| 18 Mar 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 15 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 14 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 Mar 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 12 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 11 Mar 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| 08 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 07 Mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 06 Mar 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 05 Mar 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 04 Mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 01 Mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 29 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 28 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 27 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 26 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Feb 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
| 21 Feb 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| 20 Feb 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| 19 Feb 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 14 Feb 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 13 Feb 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 09 Feb 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 08 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Feb 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 05 Feb 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 02 Feb 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 01 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 31 Jan 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 30 Jan 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 29 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
| 26 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 25 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
| 24 Jan 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 23 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 22 Jan 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 19 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 18 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 17 Jan 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
| 16 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 15 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 12 Jan 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 11 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 10 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 09 Jan 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| 08 Jan 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 05 Jan 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 04 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 03 Jan 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 02 Jan 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 29 Dec 2023 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 28 Dec 2023 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| 27 Dec 2023 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 26 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 22 Dec 2023 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 21 Dec 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 20 Dec 2023 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 19 Dec 2023 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 18 Dec 2023 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 15 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 14 Dec 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 13 Dec 2023 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 12 Dec 2023 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 11 Dec 2023 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 08 Dec 2023 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| *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.