Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,779.75 -694.91 (-1.08%) CMC Crypto 200
1,327.68 -68.85 (-4.93%)
Schroder Multi-Asset Revolution 50 (0P0000TJ2J.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 24 Apr 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 23 Apr 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 22 Apr 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 19 Apr 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 18 Apr 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 17 Apr 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 16 Apr 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Apr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 11 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 09 Apr 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 08 Apr 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 05 Apr 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 04 Apr 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 03 Apr 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 02 Apr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 27 Mar 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 26 Mar 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 25 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 22 Mar 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 21 Mar 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 20 Mar 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 19 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 18 Mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 15 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 14 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 13 Mar 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| 12 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 11 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 08 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 07 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 06 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 05 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 04 Mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 01 Mar 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 29 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 28 Feb 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 27 Feb 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 26 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 23 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 22 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 21 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 20 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 19 Feb 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 16 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 15 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 14 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 13 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 09 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 08 Feb 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 07 Feb 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 06 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 05 Feb 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 02 Feb 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 01 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 31 Jan 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 30 Jan 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 29 Jan 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 26 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 25 Jan 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 24 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 23 Jan 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 22 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 19 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 18 Jan 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 17 Jan 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 16 Jan 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 15 Jan 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 12 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 11 Jan 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 10 Jan 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 09 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 08 Jan 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
| 05 Jan 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
| 04 Jan 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| 03 Jan 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 02 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 29 Dec 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 28 Dec 2023 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 27 Dec 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 21 Dec 2023 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 20 Dec 2023 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 19 Dec 2023 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 18 Dec 2023 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| 15 Dec 2023 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
| 14 Dec 2023 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 13 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 12 Dec 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 11 Dec 2023 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 08 Dec 2023 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 07 Dec 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 06 Dec 2023 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 05 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 04 Dec 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| *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.