Singapore markets close in 3 minutes
Straits Times Index
3,273.99 -13.76 (-0.42%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,105.97 +27.11 (+0.34%) Bitcoin USD
64,365.54 +560.11 (+0.88%) CMC Crypto 200
1,389.61 -6.92 (-0.50%)
FTGF WA Asian Opps A SGDH Dis(M)+ (0P0000SCEZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 23 Apr 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
| 22 Apr 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 19 Apr 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 18 Apr 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
| 17 Apr 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 16 Apr 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 15 Apr 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
| 12 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 11 Apr 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
| 09 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 08 Apr 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | - |
| 05 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 04 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 03 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 02 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 01 Apr 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 01 Apr 2024 | 0.002892 Dividend | |||||
| 28 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6501 | - |
| 27 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6501 | - |
| 26 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6521 | - |
| 25 Mar 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6511 | - |
| 22 Mar 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6511 | - |
| 21 Mar 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6551 | - |
| 20 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6521 | - |
| 19 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6521 | - |
| 18 Mar 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6541 | - |
| 15 Mar 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6551 | - |
| 14 Mar 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6581 | - |
| 13 Mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6591 | - |
| 12 Mar 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6601 | - |
| 11 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6621 | - |
| 08 Mar 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6601 | - |
| 07 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6571 | - |
| 06 Mar 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6551 | - |
| 05 Mar 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6531 | - |
| 04 Mar 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6531 | - |
| 01 Mar 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6531 | - |
| 01 Mar 2024 | 0.002856 Dividend | |||||
| 29 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6522 | - |
| 28 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6522 | - |
| 27 Feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6532 | - |
| 26 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6522 | - |
| 23 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6493 | - |
| 22 Feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6513 | - |
| 21 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6503 | - |
| 20 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6493 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6473 | - |
| 15 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6493 | - |
| 14 Feb 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6483 | - |
| 13 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6503 | - |
| 09 Feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6513 | - |
| 08 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6522 | - |
| 07 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6522 | - |
| 06 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6503 | - |
| 05 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6503 | - |
| 02 Feb 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6552 | - |
| 01 Feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6532 | - |
| 01 Feb 2024 | 0.002962 Dividend | |||||
| 31 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6513 | - |
| 30 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6513 | - |
| 29 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6493 | - |
| 26 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6493 | - |
| 25 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6483 | - |
| 24 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6493 | - |
| 23 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6503 | - |
| 22 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6483 | - |
| 19 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6483 | - |
| 18 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6483 | - |
| 17 Jan 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6473 | - |
| 16 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6503 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6542 | - |
| 11 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6542 | - |
| 10 Jan 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6523 | - |
| 09 Jan 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6533 | - |
| 08 Jan 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6523 | - |
| 05 Jan 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6533 | - |
| 04 Jan 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6552 | - |
| 03 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6562 | - |
| 02 Jan 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6582 | - |
| 02 Jan 2024 | 0.00323 Dividend | |||||
| 29 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6629 | - |
| 28 Dec 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6619 | - |
| 27 Dec 2023 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6590 | - |
| 26 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6580 | - |
| 22 Dec 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6560 | - |
| 21 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6550 | - |
| 20 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6550 | - |
| 19 Dec 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6541 | - |
| 18 Dec 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6541 | - |
| 15 Dec 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6541 | - |
| 14 Dec 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6531 | - |
| 13 Dec 2023 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6423 | - |
| 12 Dec 2023 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6442 | - |
| 11 Dec 2023 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6442 | - |
| 08 Dec 2023 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6472 | - |
| *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.