Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,697.22 +18.60 (+0.24%) Bitcoin USD
26,592.74 +180.67 (+0.68%) CMC Crypto 200
567.18 -0.87 (-0.15%)
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:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 20 Sept 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 19 Sept 2023 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 18 Sept 2023 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 15 Sept 2023 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 14 Sept 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 13 Sept 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 12 Sept 2023 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 11 Sept 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 08 Sept 2023 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 07 Sept 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 06 Sept 2023 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 05 Sept 2023 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 04 Sept 2023 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 31 Aug 2023 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 30 Aug 2023 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 29 Aug 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 28 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 25 Aug 2023 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 24 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 23 Aug 2023 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 22 Aug 2023 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 21 Aug 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 18 Aug 2023 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 17 Aug 2023 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 16 Aug 2023 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 15 Aug 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 14 Aug 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 08 Aug 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 07 Aug 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 04 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 03 Aug 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 02 Aug 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 01 Aug 2023 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| 31 Jul 2023 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 28 Jul 2023 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 27 Jul 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 26 Jul 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 25 Jul 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 24 Jul 2023 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 21 Jul 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 20 Jul 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 19 Jul 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 18 Jul 2023 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 17 Jul 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 14 Jul 2023 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 13 Jul 2023 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 12 Jul 2023 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 11 Jul 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 10 Jul 2023 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 07 Jul 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 06 Jul 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 05 Jul 2023 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| 04 Jul 2023 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 03 Jul 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 30 Jun 2023 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 28 Jun 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 27 Jun 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 26 Jun 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 23 Jun 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 22 Jun 2023 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
| 21 Jun 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 20 Jun 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 19 Jun 2023 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 16 Jun 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 15 Jun 2023 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 14 Jun 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 13 Jun 2023 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| 12 Jun 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 09 Jun 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 08 Jun 2023 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 07 Jun 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 06 Jun 2023 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 05 Jun 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 01 Jun 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 31 May 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 30 May 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 29 May 2023 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 26 May 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 25 May 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 24 May 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 23 May 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 22 May 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 19 May 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 18 May 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 17 May 2023 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 16 May 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 May 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 May 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 11 May 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 10 May 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 09 May 2023 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| 08 May 2023 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 05 May 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 04 May 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 03 May 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 02 May 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| *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.
