Singapore markets close in 28 minutes
Straits Times Index
3,204.03 +1.22 (+0.04%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,687.58 +8.96 (+0.12%) Bitcoin USD
26,686.94 -280.06 (-1.04%) CMC Crypto 200
568.99 -7.26 (-1.26%)
HIFT - HSBC Asian High Yield Bd AC SGD (0P0001BFGE.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 19 Sept 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 18 Sept 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 15 Sept 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 14 Sept 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 13 Sept 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 Sept 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 11 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 06 Sept 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 05 Sept 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 04 Sept 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 31 Aug 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 30 Aug 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 Aug 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 28 Aug 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 25 Aug 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 24 Aug 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 23 Aug 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 22 Aug 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 21 Aug 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 18 Aug 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 17 Aug 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 16 Aug 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 Aug 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 14 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 11 Aug 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 10 Aug 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 08 Aug 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 07 Aug 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 04 Aug 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 03 Aug 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 02 Aug 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 01 Aug 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 31 Jul 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 28 Jul 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Jul 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 26 Jul 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 25 Jul 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 24 Jul 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 Jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 20 Jul 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 19 Jul 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 18 Jul 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 13 Jul 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Jul 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Jul 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 10 Jul 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 07 Jul 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 06 Jul 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 Jul 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 04 Jul 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 03 Jul 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 30 Jun 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 28 Jun 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 27 Jun 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 26 Jun 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 23 Jun 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Jun 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 19 Jun 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 16 Jun 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 15 Jun 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 14 Jun 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 13 Jun 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 Jun 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 09 Jun 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 08 Jun 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 07 Jun 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 06 Jun 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 05 Jun 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 01 Jun 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 31 May 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 30 May 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 29 May 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 24 May 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 23 May 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 22 May 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 19 May 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 18 May 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 17 May 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 16 May 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 May 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 12 May 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 11 May 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 10 May 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 09 May 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 08 May 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 05 May 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 04 May 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 03 May 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 02 May 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
