Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.45 +19.40 (+0.25%) Bitcoin USD
64,560.89 +867.09 (+1.36%) CMC Crypto 200
1,387.09 +74.46 (+6.02%)
Aviva NikkoAM Shenton Asia Pacific - SP (0P00009115.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 17 Apr 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 16 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 Apr 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 12 Apr 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 11 Apr 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
| 09 Apr 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| 08 Apr 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 05 Apr 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 04 Apr 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 03 Apr 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
| 02 Apr 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 01 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 28 Mar 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| 27 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Mar 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| 25 Mar 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 22 Mar 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 21 Mar 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 20 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 19 Mar 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 18 Mar 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 15 Mar 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 14 Mar 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| 13 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
| 12 Mar 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 11 Mar 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 08 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 07 Mar 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 06 Mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 05 Mar 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 04 Mar 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 01 Mar 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 29 Feb 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 28 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 27 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 26 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 23 Feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 22 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 21 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 20 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 19 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 16 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 15 Feb 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 14 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 13 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 09 Feb 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 08 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 07 Feb 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 06 Feb 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 05 Feb 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 02 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 01 Feb 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 31 Jan 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 30 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 29 Jan 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 26 Jan 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 25 Jan 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 24 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 Jan 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 22 Jan 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 19 Jan 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 18 Jan 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 17 Jan 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 16 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 15 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 12 Jan 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 11 Jan 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 10 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 09 Jan 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 08 Jan 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 05 Jan 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 04 Jan 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 03 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 02 Jan 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 29 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 28 Dec 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 27 Dec 2023 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 26 Dec 2023 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 22 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Dec 2023 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 20 Dec 2023 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 19 Dec 2023 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 18 Dec 2023 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 15 Dec 2023 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 14 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 13 Dec 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 12 Dec 2023 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 11 Dec 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 08 Dec 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 07 Dec 2023 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 06 Dec 2023 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 05 Dec 2023 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 04 Dec 2023 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 01 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 30 Nov 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 29 Nov 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 28 Nov 2023 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 27 Nov 2023 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| *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.