Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,298.27 +5.58 (+0.17%) Nikkei
38,283.93 +9.88 (+0.03%) Hang Seng
18,168.10 +405.07 (+2.28%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,204.30 -2,770.29 (-4.62%) CMC Crypto 200
1,260.07 -79.00 (-5.90%)
Trojan Funds (Ireland) plc - Trojan Income Fund (Ireland) (0P0001CKUJ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.1291 | 1.1291 | 1.1291 | 1.1291 | 1.1291 | - |
| 29 Apr 2024 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | - |
| 26 Apr 2024 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | - |
| 25 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 24 Apr 2024 | 1.1271 | 1.1271 | 1.1271 | 1.1271 | 1.1271 | - |
| 23 Apr 2024 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | - |
| 22 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 Apr 2024 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | - |
| 18 Apr 2024 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | - |
| 17 Apr 2024 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | - |
| 16 Apr 2024 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | - |
| 15 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 Apr 2024 | 1.1174 | 1.1174 | 1.1174 | 1.1174 | 1.1174 | - |
| 11 Apr 2024 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | - |
| 09 Apr 2024 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | - |
| 08 Apr 2024 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | - |
| 05 Apr 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | - |
| 04 Apr 2024 | 1.1213 | 1.1213 | 1.1213 | 1.1213 | 1.1213 | - |
| 03 Apr 2024 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | - |
| 02 Apr 2024 | 1.1407 | 1.1407 | 1.1407 | 1.1407 | 1.1407 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.1472 | 1.1472 | 1.1472 | 1.1472 | 1.1472 | - |
| 27 Mar 2024 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | - |
| 26 Mar 2024 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | - |
| 25 Mar 2024 | 1.1334 | 1.1334 | 1.1334 | 1.1334 | 1.1334 | - |
| 22 Mar 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
| 21 Mar 2024 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | - |
| 20 Mar 2024 | 1.1198 | 1.1198 | 1.1198 | 1.1198 | 1.1198 | - |
| 19 Mar 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.1298 | 1.1298 | 1.1298 | 1.1298 | 1.1298 | - |
| 14 Mar 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | - |
| 13 Mar 2024 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | - |
| 12 Mar 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | - |
| 11 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 Mar 2024 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | - |
| 07 Mar 2024 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | - |
| 06 Mar 2024 | 1.1317 | 1.1317 | 1.1317 | 1.1317 | 1.1317 | - |
| 05 Mar 2024 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | - |
| 04 Mar 2024 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | - |
| 01 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 29 Feb 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
| 28 Feb 2024 | 1.1321 | 1.1321 | 1.1321 | 1.1321 | 1.1321 | - |
| 27 Feb 2024 | 1.1462 | 1.1462 | 1.1462 | 1.1462 | 1.1462 | - |
| 26 Feb 2024 | 1.1534 | 1.1534 | 1.1534 | 1.1534 | 1.1534 | - |
| 23 Feb 2024 | 1.1548 | 1.1548 | 1.1548 | 1.1548 | 1.1548 | - |
| 22 Feb 2024 | 1.1513 | 1.1513 | 1.1513 | 1.1513 | 1.1513 | - |
| 21 Feb 2024 | 1.1499 | 1.1499 | 1.1499 | 1.1499 | 1.1499 | - |
| 20 Feb 2024 | 1.1513 | 1.1513 | 1.1513 | 1.1513 | 1.1513 | - |
| 19 Feb 2024 | 1.1462 | 1.1462 | 1.1462 | 1.1462 | 1.1462 | - |
| 16 Feb 2024 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | - |
| 15 Feb 2024 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | - |
| 14 Feb 2024 | 1.1317 | 1.1317 | 1.1317 | 1.1317 | 1.1317 | - |
| 13 Feb 2024 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | - |
| 09 Feb 2024 | 1.1387 | 1.1387 | 1.1387 | 1.1387 | 1.1387 | - |
| 08 Feb 2024 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | - |
| 07 Feb 2024 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | - |
| 06 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.1383 | 1.1383 | 1.1383 | 1.1383 | 1.1383 | - |
| 01 Feb 2024 | 1.1362 | 1.1362 | 1.1362 | 1.1362 | 1.1362 | - |
| 31 Jan 2024 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | - |
| 30 Jan 2024 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | - |
| 29 Jan 2024 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | - |
| 26 Jan 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 25 Jan 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | - |
| 24 Jan 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 23 Jan 2024 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
| 22 Jan 2024 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | - |
| 19 Jan 2024 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | - |
| 18 Jan 2024 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | - |
| 17 Jan 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | - |
| 16 Jan 2024 | 1.1232 | 1.1232 | 1.1232 | 1.1232 | 1.1232 | - |
| 15 Jan 2024 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | - |
| 12 Jan 2024 | 1.1206 | 1.1206 | 1.1206 | 1.1206 | 1.1206 | - |
| 11 Jan 2024 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | - |
| 10 Jan 2024 | 1.1176 | 1.1176 | 1.1176 | 1.1176 | 1.1176 | - |
| 09 Jan 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
| 08 Jan 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| 05 Jan 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| 04 Jan 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
| 03 Jan 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
| 02 Jan 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 29 Dec 2023 | 1.1281 | 1.1281 | 1.1281 | 1.1281 | 1.1281 | - |
| 28 Dec 2023 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | - |
| 21 Dec 2023 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | - |
| 20 Dec 2023 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | - |
| 19 Dec 2023 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | - |
| 18 Dec 2023 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 15 Dec 2023 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | - |
| 14 Dec 2023 | 1.1338 | 1.1338 | 1.1338 | 1.1338 | 1.1338 | - |
| 13 Dec 2023 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | - |
| 12 Dec 2023 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | - |
| 11 Dec 2023 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| 08 Dec 2023 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 07 Dec 2023 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | - |
| *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.