Singapore markets closed
Straits Times Index
3,213.65 -26.93 (-0.83%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.80 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
30,491.60 +340.57 (+1.13%) CMC Crypto 200
683.30 +9.93 (+1.47%)
Aviva NikkoAM Shenton Asia Pacific - RP (0P00009113.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 19 May 2022 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 18 May 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 17 May 2022 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 13 May 2022 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 12 May 2022 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 11 May 2022 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
| 10 May 2022 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
| 09 May 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 06 May 2022 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | - |
| 05 May 2022 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| 04 May 2022 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
| 29 Apr 2022 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 28 Apr 2022 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 27 Apr 2022 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| 26 Apr 2022 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 25 Apr 2022 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 22 Apr 2022 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 21 Apr 2022 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| 20 Apr 2022 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| 19 Apr 2022 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 18 Apr 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 14 Apr 2022 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 13 Apr 2022 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 12 Apr 2022 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 11 Apr 2022 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 08 Apr 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 07 Apr 2022 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 06 Apr 2022 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 05 Apr 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 04 Apr 2022 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 01 Apr 2022 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
| 31 Mar 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| 30 Mar 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 29 Mar 2022 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 28 Mar 2022 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 25 Mar 2022 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 24 Mar 2022 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 23 Mar 2022 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 22 Mar 2022 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 21 Mar 2022 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 18 Mar 2022 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 17 Mar 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 16 Mar 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 15 Mar 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 14 Mar 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 11 Mar 2022 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 10 Mar 2022 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| 09 Mar 2022 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 08 Mar 2022 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 07 Mar 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 04 Mar 2022 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 03 Mar 2022 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 02 Mar 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 01 Mar 2022 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 28 Feb 2022 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 25 Feb 2022 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
| 24 Feb 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 23 Feb 2022 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 22 Feb 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 21 Feb 2022 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 18 Feb 2022 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
| 17 Feb 2022 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 16 Feb 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 15 Feb 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 14 Feb 2022 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 11 Feb 2022 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 10 Feb 2022 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| 09 Feb 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 08 Feb 2022 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | - |
| 07 Feb 2022 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 04 Feb 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 03 Feb 2022 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 31 Jan 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 28 Jan 2022 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 27 Jan 2022 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
| 26 Jan 2022 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 25 Jan 2022 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 24 Jan 2022 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 21 Jan 2022 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| 20 Jan 2022 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 19 Jan 2022 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| 18 Jan 2022 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 17 Jan 2022 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 14 Jan 2022 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 13 Jan 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 12 Jan 2022 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 11 Jan 2022 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| 10 Jan 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 07 Jan 2022 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| 06 Jan 2022 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 05 Jan 2022 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 04 Jan 2022 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 03 Jan 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 31 Dec 2021 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 30 Dec 2021 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| 29 Dec 2021 | - | - | - | - | - | - |
| 28 Dec 2021 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| 27 Dec 2021 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
