Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,308.82 +11.93 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,410.56 +203.43 (+1.12%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,722.76 +2,247.44 (+3.91%) CMC Crypto 200
1,286.19 +15.45 (+1.22%)
Colchester Global Bond SGD Hdg Acc I (0P000173VS.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 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 29 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 26 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 25 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 24 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 23 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 22 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 19 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 18 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 17 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 16 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 15 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 12 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 11 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 09 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 08 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 05 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 04 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 03 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 02 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 27 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 26 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 25 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 21 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 19 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 14 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 13 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 12 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 11 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 08 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 07 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 06 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 05 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 04 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 01 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 29 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 28 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 27 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 26 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 23 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 22 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 21 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 20 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 19 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 15 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 14 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 13 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 09 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 08 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 07 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 06 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 01 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 31 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 30 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 26 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 25 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 24 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 23 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 22 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 19 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 17 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 16 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 15 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 12 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 11 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 10 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 09 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 08 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 05 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 04 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 03 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 02 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 29 Dec 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 28 Dec 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 21 Dec 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 20 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 19 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 18 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 15 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 14 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 13 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 11 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 08 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 07 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| *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.