Singapore markets close in 25 minutes
Straits Times Index
3,189.72 +35.03 (+1.11%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,884.60 +36.61 (+0.47%) Bitcoin USD
61,440.67 -2,111.12 (-3.32%) CMC Crypto 200
885.54 0.00 (0.00%)
Trojan Funds (Ireland) plc - Trojan Income Fund (Ireland) (0P00011VPY.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | - |
| 16 Apr 2024 | 1.0706 | 1.0706 | 1.0706 | 1.0706 | 1.0706 | - |
| 15 Apr 2024 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | - |
| 12 Apr 2024 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | - |
| 11 Apr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 09 Apr 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
| 08 Apr 2024 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | - |
| 05 Apr 2024 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | - |
| 04 Apr 2024 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | - |
| 03 Apr 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
| 02 Apr 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.1159 | 1.1159 | 1.1159 | 1.1159 | 1.1159 | - |
| 27 Mar 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | - |
| 26 Mar 2024 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | - |
| 25 Mar 2024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | - |
| 22 Mar 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 21 Mar 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
| 20 Mar 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 19 Mar 2024 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 14 Mar 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| 13 Mar 2024 | 1.1107 | 1.1107 | 1.1107 | 1.1107 | 1.1107 | - |
| 12 Mar 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| 11 Mar 2024 | 1.0991 | 1.0991 | 1.0991 | 1.0991 | 1.0991 | - |
| 08 Mar 2024 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | - |
| 07 Mar 2024 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | - |
| 06 Mar 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | - |
| 05 Mar 2024 | 1.1046 | 1.1046 | 1.1046 | 1.1046 | 1.1046 | - |
| 04 Mar 2024 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | - |
| 01 Mar 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 29 Feb 2024 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | - |
| 28 Feb 2024 | 1.1013 | 1.1013 | 1.1013 | 1.1013 | 1.1013 | - |
| 27 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 26 Feb 2024 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | - |
| 23 Feb 2024 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | - |
| 22 Feb 2024 | 1.1199 | 1.1199 | 1.1199 | 1.1199 | 1.1199 | - |
| 21 Feb 2024 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | - |
| 20 Feb 2024 | 1.1198 | 1.1198 | 1.1198 | 1.1198 | 1.1198 | - |
| 19 Feb 2024 | 1.1149 | 1.1149 | 1.1149 | 1.1149 | 1.1149 | - |
| 16 Feb 2024 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | - |
| 15 Feb 2024 | 1.1061 | 1.1061 | 1.1061 | 1.1061 | 1.1061 | - |
| 14 Feb 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | - |
| 13 Feb 2024 | 1.0972 | 1.0972 | 1.0972 | 1.0972 | 1.0972 | - |
| 09 Feb 2024 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | - |
| 08 Feb 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | - |
| 07 Feb 2024 | 1.1042 | 1.1042 | 1.1042 | 1.1042 | 1.1042 | - |
| 06 Feb 2024 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| 01 Feb 2024 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | - |
| 01 Feb 2024 | 0.0205 Dividend | |||||
| 31 Jan 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1061 | - |
| 30 Jan 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1016 | - |
| 29 Jan 2024 | 1.1187 | 1.1187 | 1.1187 | 1.1187 | 1.0983 | - |
| 26 Jan 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.0952 | - |
| 25 Jan 2024 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.0802 | - |
| 24 Jan 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.0819 | - |
| 23 Jan 2024 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | 1.0809 | - |
| 22 Jan 2024 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | 1.0824 | - |
| 19 Jan 2024 | 1.1054 | 1.1054 | 1.1054 | 1.1054 | 1.0853 | - |
| 18 Jan 2024 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | 1.0825 | - |
| 17 Jan 2024 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.0802 | - |
| 16 Jan 2024 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | 1.0926 | - |
| 15 Jan 2024 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | 1.0922 | - |
| 12 Jan 2024 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.0900 | - |
| 11 Jan 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.0915 | - |
| 10 Jan 2024 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.0872 | - |
| 09 Jan 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.0867 | - |
| 08 Jan 2024 | 1.1013 | 1.1013 | 1.1013 | 1.1013 | 1.0813 | - |
| 05 Jan 2024 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | 1.0782 | - |
| 04 Jan 2024 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | 1.0814 | - |
| 03 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.0839 | - |
| 02 Jan 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.0904 | - |
| 29 Dec 2023 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.0974 | - |
| 28 Dec 2023 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.0952 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.0930 | - |
| 21 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.0937 | - |
| 20 Dec 2023 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.0952 | - |
| 19 Dec 2023 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.0896 | - |
| 18 Dec 2023 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.0872 | - |
| 15 Dec 2023 | 1.1082 | 1.1082 | 1.1082 | 1.1082 | 1.0880 | - |
| 14 Dec 2023 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 1.1029 | - |
| 13 Dec 2023 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | 1.0879 | - |
| 12 Dec 2023 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | 1.0837 | - |
| 11 Dec 2023 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0733 | - |
| 08 Dec 2023 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0739 | - |
| 07 Dec 2023 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0694 | - |
| 06 Dec 2023 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0677 | - |
| 05 Dec 2023 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0630 | - |
| 04 Dec 2023 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0645 | - |
| 01 Dec 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0584 | - |
| 30 Nov 2023 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | 1.0558 | - |
| 29 Nov 2023 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0551 | - |
| 28 Nov 2023 | 1.0721 | 1.0721 | 1.0721 | 1.0721 | 1.0526 | - |
| 27 Nov 2023 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | 1.0601 | - |
| *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.