Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,158.10 -29.56 (-0.93%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,089.16 -296.71 (-1.81%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,269.12 -525.46 (-0.85%) CMC Crypto 200
1,241.08 +355.54 (+37.19%)
Schroder Multi-Asset Revolution 70 (0P0000TJ2K.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
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 | - | - | - | - | - | - |
| 17 Apr 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 16 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 15 Apr 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
| 12 Apr 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
| 11 Apr 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
| 09 Apr 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
| 08 Apr 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
| 05 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 04 Apr 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| 03 Apr 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 02 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 27 Mar 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 26 Mar 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
| 25 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 22 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 21 Mar 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
| 20 Mar 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
| 19 Mar 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
| 18 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 15 Mar 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 14 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 13 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 12 Mar 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
| 11 Mar 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| 08 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 07 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 06 Mar 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
| 05 Mar 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
| 04 Mar 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| 01 Mar 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 29 Feb 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 28 Feb 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| 27 Feb 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 26 Feb 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
| 23 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 22 Feb 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 21 Feb 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 20 Feb 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| 19 Feb 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| 16 Feb 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 15 Feb 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 14 Feb 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 13 Feb 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 09 Feb 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
| 08 Feb 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 07 Feb 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 06 Feb 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 05 Feb 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
| 02 Feb 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 01 Feb 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 31 Jan 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 30 Jan 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 29 Jan 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| 26 Jan 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 25 Jan 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
| 24 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 23 Jan 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 22 Jan 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 19 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 18 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 17 Jan 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 16 Jan 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 15 Jan 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 12 Jan 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 11 Jan 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 10 Jan 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 09 Jan 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 08 Jan 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 05 Jan 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 04 Jan 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
| 03 Jan 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| 02 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 29 Dec 2023 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 28 Dec 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 27 Dec 2023 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| 21 Dec 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| 20 Dec 2023 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
| 19 Dec 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 18 Dec 2023 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 15 Dec 2023 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 14 Dec 2023 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 13 Dec 2023 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 12 Dec 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 11 Dec 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 08 Dec 2023 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 07 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 06 Dec 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 05 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 04 Dec 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 01 Dec 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 30 Nov 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 29 Nov 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 28 Nov 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 27 Nov 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| *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.