Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,386.74 -165.21 (-0.26%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Algebris Financial Credit RD SGD Inc (0P00017Z2P.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
| 17 Apr 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 16 Apr 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
| 15 Apr 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
| 12 Apr 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 11 Apr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 09 Apr 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 09 Apr 2024 | 1.3386 Dividend | |||||
| 08 Apr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 99.79 | - |
| 05 Apr 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 100.10 | - |
| 04 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 100.20 | - |
| 03 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 99.86 | - |
| 02 Apr 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 99.85 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 100.00 | - |
| 27 Mar 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 99.94 | - |
| 26 Mar 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 99.93 | - |
| 25 Mar 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 100.19 | - |
| 22 Mar 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 99.97 | - |
| 21 Mar 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 99.94 | - |
| 20 Mar 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 99.93 | - |
| 19 Mar 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 99.53 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.42 | - |
| 14 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 99.71 | - |
| 13 Mar 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 99.50 | - |
| 12 Mar 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 99.25 | - |
| 11 Mar 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 99.18 | - |
| 08 Mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 99.19 | - |
| 07 Mar 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 98.84 | - |
| 06 Mar 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 98.41 | - |
| 05 Mar 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 98.24 | - |
| 04 Mar 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 98.17 | - |
| 01 Mar 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 98.12 | - |
| 29 Feb 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 98.07 | - |
| 28 Feb 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 98.16 | - |
| 27 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 98.20 | - |
| 26 Feb 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 98.50 | - |
| 23 Feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 98.30 | - |
| 22 Feb 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 98.15 | - |
| 21 Feb 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 97.85 | - |
| 20 Feb 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 97.83 | - |
| 19 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.69 | - |
| 16 Feb 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.39 | - |
| 15 Feb 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 14 Feb 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 97.44 | - |
| 13 Feb 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 97.40 | - |
| 09 Feb 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 97.67 | - |
| 08 Feb 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 97.53 | - |
| 07 Feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 97.59 | - |
| 06 Feb 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 97.52 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 97.94 | - |
| 01 Feb 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 97.95 | - |
| 31 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.08 | - |
| 30 Jan 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 98.45 | - |
| 29 Jan 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 98.20 | - |
| 26 Jan 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 98.45 | - |
| 25 Jan 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 97.73 | - |
| 24 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 97.52 | - |
| 23 Jan 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 97.28 | - |
| 22 Jan 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 97.56 | - |
| 19 Jan 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 97.15 | - |
| 18 Jan 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 96.86 | - |
| 17 Jan 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 96.55 | - |
| 16 Jan 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 96.93 | - |
| 15 Jan 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 97.22 | - |
| 12 Jan 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 97.25 | - |
| 11 Jan 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 97.17 | - |
| 10 Jan 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 97.01 | - |
| 09 Jan 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 96.84 | - |
| 09 Jan 2024 | 1.5402 Dividend | |||||
| 08 Jan 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 96.60 | - |
| 05 Jan 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 96.43 | - |
| 04 Jan 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 96.58 | - |
| 03 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 96.66 | - |
| 02 Jan 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 97.39 | - |
| 29 Dec 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 97.73 | - |
| 28 Dec 2023 | 100.39 | 100.39 | 100.39 | 100.39 | 97.53 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 97.39 | - |
| 21 Dec 2023 | 100.18 | 100.18 | 100.18 | 100.18 | 97.32 | - |
| 20 Dec 2023 | 100.23 | 100.23 | 100.23 | 100.23 | 97.37 | - |
| 19 Dec 2023 | 99.98 | 99.98 | 99.98 | 99.98 | 97.13 | - |
| 18 Dec 2023 | 99.92 | 99.92 | 99.92 | 99.92 | 97.07 | - |
| 15 Dec 2023 | 100.16 | 100.16 | 100.16 | 100.16 | 97.30 | - |
| 14 Dec 2023 | 99.67 | 99.67 | 99.67 | 99.67 | 96.83 | - |
| 13 Dec 2023 | 98.17 | 98.17 | 98.17 | 98.17 | 95.37 | - |
| 12 Dec 2023 | 97.73 | 97.73 | 97.73 | 97.73 | 94.94 | - |
| 11 Dec 2023 | 97.53 | 97.53 | 97.53 | 97.53 | 94.75 | - |
| 08 Dec 2023 | 97.39 | 97.39 | 97.39 | 97.39 | 94.61 | - |
| 07 Dec 2023 | 97.29 | 97.29 | 97.29 | 97.29 | 94.52 | - |
| 06 Dec 2023 | 97.19 | 97.19 | 97.19 | 97.19 | 94.42 | - |
| 05 Dec 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 94.11 | - |
| 04 Dec 2023 | 96.75 | 96.75 | 96.75 | 96.75 | 93.99 | - |
| 01 Dec 2023 | 96.56 | 96.56 | 96.56 | 96.56 | 93.81 | - |
| 30 Nov 2023 | 95.96 | 95.96 | 95.96 | 95.96 | 93.22 | - |
| 29 Nov 2023 | 95.91 | 95.91 | 95.91 | 95.91 | 93.17 | - |
| *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.