Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,277.72 +2,110.62 (+3.69%) CMC Crypto 200
1,276.71 +5.97 (+0.47%)
FTGF RY US SmCp Opp A SGD Acc (0P0000SJ46.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
| 29 Apr 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
| 26 Apr 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
| 25 Apr 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| 24 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 23 Apr 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| 22 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 19 Apr 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 18 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 17 Apr 2024 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | - |
| 16 Apr 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| 15 Apr 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| 12 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 11 Apr 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 09 Apr 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 08 Apr 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 05 Apr 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| 04 Apr 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| 03 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 02 Apr 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 01 Apr 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 28 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 27 Mar 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| 26 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 25 Mar 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| 22 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 21 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 20 Mar 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| 19 Mar 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 18 Mar 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 15 Mar 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 14 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 13 Mar 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
| 12 Mar 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
| 11 Mar 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
| 08 Mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 07 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 06 Mar 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| 05 Mar 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 04 Mar 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 01 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 29 Feb 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 28 Feb 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| 27 Feb 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 26 Feb 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 23 Feb 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
| 22 Feb 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
| 21 Feb 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 20 Feb 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 15 Feb 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | - |
| 14 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 13 Feb 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 09 Feb 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| 08 Feb 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| 07 Feb 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
| 06 Feb 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 05 Feb 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
| 02 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 01 Feb 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| 31 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
| 30 Jan 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 29 Jan 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| 26 Jan 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| 25 Jan 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 24 Jan 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
| 23 Jan 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| 22 Jan 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| 19 Jan 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| 18 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 17 Jan 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
| 16 Jan 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 11 Jan 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 10 Jan 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| 09 Jan 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 08 Jan 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 05 Jan 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 04 Jan 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
| 03 Jan 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
| 02 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 29 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 28 Dec 2023 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 27 Dec 2023 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
| 26 Dec 2023 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| 22 Dec 2023 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | - |
| 21 Dec 2023 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 20 Dec 2023 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 19 Dec 2023 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 18 Dec 2023 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
| 15 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 14 Dec 2023 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
| 13 Dec 2023 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
| 12 Dec 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | - |
| 11 Dec 2023 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
| 08 Dec 2023 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | - |
| 07 Dec 2023 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
| *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.