Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
27,965.17 -282.89 (-1.00%) CMC Crypto 200
605.71 +6.04 (+1.01%)
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:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 17 Mar 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 16 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 Mar 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 14 Mar 2023 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 13 Mar 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 10 Mar 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 09 Mar 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 08 Mar 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 07 Mar 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 Mar 2023 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 03 Mar 2023 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 02 Mar 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 01 Mar 2023 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 28 Feb 2023 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 27 Feb 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 24 Feb 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 Feb 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 22 Feb 2023 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 21 Feb 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 20 Feb 2023 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 17 Feb 2023 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| 16 Feb 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 15 Feb 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 14 Feb 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 13 Feb 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 10 Feb 2023 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 09 Feb 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 08 Feb 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 07 Feb 2023 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 06 Feb 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 03 Feb 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 02 Feb 2023 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 01 Feb 2023 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 31 Jan 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 30 Jan 2023 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 27 Jan 2023 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 26 Jan 2023 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 25 Jan 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 20 Jan 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 19 Jan 2023 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 18 Jan 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 17 Jan 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 16 Jan 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 13 Jan 2023 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 12 Jan 2023 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 11 Jan 2023 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| 10 Jan 2023 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| 09 Jan 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 06 Jan 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 05 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 04 Jan 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 03 Jan 2023 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 30 Dec 2022 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 29 Dec 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 28 Dec 2022 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 27 Dec 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 Dec 2022 | - | - | - | - | - | - |
| 22 Dec 2022 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 21 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 20 Dec 2022 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 19 Dec 2022 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 16 Dec 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 15 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 14 Dec 2022 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 13 Dec 2022 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 12 Dec 2022 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| 09 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Dec 2022 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 07 Dec 2022 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 06 Dec 2022 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 05 Dec 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 02 Dec 2022 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 01 Dec 2022 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 30 Nov 2022 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 29 Nov 2022 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 28 Nov 2022 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 25 Nov 2022 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 24 Nov 2022 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 23 Nov 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 22 Nov 2022 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 21 Nov 2022 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 18 Nov 2022 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| 17 Nov 2022 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 16 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 15 Nov 2022 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 14 Nov 2022 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 11 Nov 2022 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 10 Nov 2022 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 09 Nov 2022 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 08 Nov 2022 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 07 Nov 2022 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 04 Nov 2022 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 03 Nov 2022 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 02 Nov 2022 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 01 Nov 2022 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 31 Oct 2022 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 28 Oct 2022 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 27 Oct 2022 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| *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.
