Singapore markets open in 3 hours 11 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,242.19 +1,351.61 (+2.33%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
PineBridge Asia exJapan SmCap Eq A5 (0P00018YBU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 30 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 29 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 26 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 25 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 24 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 23 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 22 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 19 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 18 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 17 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 15 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 12 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 11 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 02 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 27 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 26 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 25 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 21 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 20 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 19 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 13 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 12 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 11 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 07 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 06 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 04 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 01 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 29 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 28 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 27 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 26 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 23 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 22 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 20 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 19 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 16 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 15 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 14 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 08 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 07 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 06 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 01 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 31 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 30 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 26 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 25 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 24 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 23 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 22 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 19 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 18 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 17 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 16 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 15 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 12 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 11 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 10 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 09 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 08 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 05 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 04 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 03 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 02 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 29 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 28 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 21 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 20 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 19 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 18 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 15 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 14 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 13 Dec 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 12 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 11 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 08 Dec 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 07 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| *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.