Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,087.37 +3.29 (+0.11%) Nikkei
32,849.17 -382.10 (-1.15%) Hang Seng
16,606.54 -39.51 (-0.24%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,708.11 +1,018.64 (+2.50%) CMC Crypto 200
859.28 +0.57 (+0.07%)
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:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 01 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 30 Nov 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 29 Nov 2023 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 28 Nov 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 27 Nov 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 24 Nov 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 23 Nov 2023 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 22 Nov 2023 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 21 Nov 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 20 Nov 2023 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
| 17 Nov 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 16 Nov 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 15 Nov 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 14 Nov 2023 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 10 Nov 2023 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 09 Nov 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 08 Nov 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 07 Nov 2023 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 06 Nov 2023 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 03 Nov 2023 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 02 Nov 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 01 Nov 2023 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 31 Oct 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 30 Oct 2023 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 27 Oct 2023 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 26 Oct 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 25 Oct 2023 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 24 Oct 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 23 Oct 2023 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 20 Oct 2023 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 19 Oct 2023 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 18 Oct 2023 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 17 Oct 2023 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 16 Oct 2023 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 13 Oct 2023 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 12 Oct 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 11 Oct 2023 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 10 Oct 2023 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 09 Oct 2023 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 06 Oct 2023 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 05 Oct 2023 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 04 Oct 2023 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 03 Oct 2023 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 02 Oct 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 29 Sept 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 28 Sept 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 27 Sept 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 26 Sept 2023 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 25 Sept 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 22 Sept 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 21 Sept 2023 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 20 Sept 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 19 Sept 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 18 Sept 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 Sept 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 14 Sept 2023 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 13 Sept 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 12 Sept 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 11 Sept 2023 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 08 Sept 2023 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
| 07 Sept 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 06 Sept 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 05 Sept 2023 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 04 Sept 2023 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 31 Aug 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 30 Aug 2023 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 29 Aug 2023 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 28 Aug 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 25 Aug 2023 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 24 Aug 2023 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 23 Aug 2023 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 22 Aug 2023 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 21 Aug 2023 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 18 Aug 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 17 Aug 2023 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 16 Aug 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 15 Aug 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 14 Aug 2023 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 08 Aug 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 07 Aug 2023 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 04 Aug 2023 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 03 Aug 2023 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 02 Aug 2023 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 01 Aug 2023 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 31 Jul 2023 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 28 Jul 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 27 Jul 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 26 Jul 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 25 Jul 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 24 Jul 2023 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 21 Jul 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 20 Jul 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 19 Jul 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 18 Jul 2023 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 17 Jul 2023 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 14 Jul 2023 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.