Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,188.84 +34.15 (+1.08%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,450.05 +198.21 (+1.22%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,622.23 -2,170.83 (-3.40%) CMC Crypto 200
885.54 0.00 (0.00%)
Algebris Financial Credit R SGD Acc (0P00017Z2O.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 | - | - | - | - | - | - |
| 16 Apr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 15 Apr 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
| 12 Apr 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
| 11 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 09 Apr 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 08 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 05 Apr 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
| 04 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 03 Apr 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| 02 Apr 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 27 Mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 26 Mar 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
| 25 Mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| 22 Mar 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | - |
| 21 Mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 20 Mar 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
| 19 Mar 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
| 14 Mar 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
| 13 Mar 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
| 12 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 11 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
| 08 Mar 2024 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | - |
| 07 Mar 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
| 06 Mar 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
| 05 Mar 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
| 04 Mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 01 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 29 Feb 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 28 Feb 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 27 Feb 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 26 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 23 Feb 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
| 22 Feb 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
| 21 Feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 20 Feb 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 19 Feb 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
| 16 Feb 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
| 15 Feb 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| 14 Feb 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 13 Feb 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 09 Feb 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 08 Feb 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
| 07 Feb 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
| 06 Feb 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
| 01 Feb 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 31 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 30 Jan 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
| 29 Jan 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 26 Jan 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
| 25 Jan 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 24 Jan 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 23 Jan 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 22 Jan 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 19 Jan 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
| 18 Jan 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
| 17 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 16 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 15 Jan 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
| 12 Jan 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| 11 Jan 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 10 Jan 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
| 09 Jan 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
| 08 Jan 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 05 Jan 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 04 Jan 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
| 03 Jan 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
| 02 Jan 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 29 Dec 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
| 28 Dec 2023 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 21 Dec 2023 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | - |
| 20 Dec 2023 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
| 19 Dec 2023 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
| 18 Dec 2023 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| 15 Dec 2023 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 14 Dec 2023 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 13 Dec 2023 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
| 12 Dec 2023 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
| 11 Dec 2023 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
| 08 Dec 2023 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 07 Dec 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 06 Dec 2023 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 05 Dec 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 04 Dec 2023 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
| 01 Dec 2023 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
| 30 Nov 2023 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 29 Nov 2023 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
| 28 Nov 2023 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 27 Nov 2023 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 24 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| *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.