Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,303.77 +6.88 (+0.21%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,542.99 +335.86 (+1.84%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,336.20 +2,280.20 (+4.00%) CMC Crypto 200
1,281.45 +10.71 (+0.84%)
Singlife Schroder Multi Asset Revolution (0P0000TNXW.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 30 Apr 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 29 Apr 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 26 Apr 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 25 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 24 Apr 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 23 Apr 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 22 Apr 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 19 Apr 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 18 Apr 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 17 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 16 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 15 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 12 Apr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 11 Apr 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 09 Apr 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 08 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 05 Apr 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 04 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 03 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 02 Apr 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 01 Apr 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 28 Mar 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 27 Mar 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 26 Mar 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 25 Mar 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 22 Mar 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 21 Mar 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 20 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 19 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 18 Mar 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
| 15 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 14 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 13 Mar 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 12 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 11 Mar 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 08 Mar 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 07 Mar 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 06 Mar 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 05 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 04 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 01 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 29 Feb 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 28 Feb 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 27 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 26 Feb 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 23 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 22 Feb 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 21 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 20 Feb 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| 19 Feb 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| 16 Feb 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 15 Feb 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 14 Feb 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 13 Feb 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 09 Feb 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 08 Feb 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 07 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 06 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 05 Feb 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 02 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 01 Feb 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 31 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 30 Jan 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 29 Jan 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 26 Jan 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 25 Jan 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 24 Jan 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 23 Jan 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 22 Jan 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 19 Jan 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 18 Jan 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 17 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 16 Jan 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 15 Jan 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 12 Jan 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 11 Jan 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 10 Jan 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 09 Jan 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 08 Jan 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 05 Jan 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 04 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 03 Jan 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 02 Jan 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 29 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 27 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| 26 Dec 2023 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 22 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 21 Dec 2023 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 20 Dec 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 19 Dec 2023 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 18 Dec 2023 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 15 Dec 2023 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 14 Dec 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 13 Dec 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 12 Dec 2023 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 11 Dec 2023 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 08 Dec 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| *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.