Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,057.26 +3,760.30 (+5.59%) CMC Crypto 200
1,530.97 +42.43 (+2.85%)
Franklin Biotechnology Discv A(acc)SGD (0P00009VEA.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 16 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 15 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 14 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 13 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 10 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 09 May 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 08 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 07 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 06 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 03 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 02 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 30 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 29 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 25 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 24 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 23 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 22 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 19 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 18 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 17 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 16 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 15 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 11 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 09 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 08 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 05 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 04 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 03 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 02 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 01 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 28 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 27 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 26 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 25 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 22 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 21 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 20 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 19 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 18 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 15 Mar 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 14 Mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 13 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 12 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 11 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 08 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 07 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 06 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 05 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 04 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 01 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 29 Feb 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 28 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 27 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 26 Feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 23 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 22 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 21 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 20 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 15 Feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 14 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 13 Feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 09 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 08 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 07 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 06 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 05 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 02 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 01 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 31 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 30 Jan 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 29 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 26 Jan 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 23 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 22 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 19 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 18 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 17 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 16 Jan 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 15 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 12 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 11 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 10 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 09 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 28 Dec 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 27 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| *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.