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
63,862.39 -810.45 (-1.25%) CMC Crypto 200
1,327.24 -69.29 (-4.96%)
PineBridge India Equity A5CP (0P0000Y7V3.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 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 25 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 24 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 23 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 22 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 19 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 18 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 15 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 12 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 08 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 05 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 04 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 03 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 02 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 27 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 26 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 21 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 20 Mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 19 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 14 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 13 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 12 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 11 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 06 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 05 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 04 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 01 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 29 Feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 28 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 27 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 26 Feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 23 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 22 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 21 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 20 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 19 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 16 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 15 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 14 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 13 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 09 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 08 Feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 07 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 06 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 01 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 31 Jan 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 30 Jan 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 29 Jan 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 24 Jan 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 23 Jan 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 18 Jan 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 17 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 16 Jan 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 15 Jan 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 12 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 11 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 10 Jan 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 09 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 08 Jan 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 05 Jan 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 04 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 03 Jan 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 02 Jan 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 29 Dec 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 28 Dec 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 21 Dec 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 20 Dec 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 19 Dec 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 18 Dec 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 15 Dec 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 14 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 13 Dec 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 12 Dec 2023 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 11 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 Dec 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 07 Dec 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 06 Dec 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 05 Dec 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 04 Dec 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| *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.