Singapore Markets open in 4 hrs 48 mins
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) BTC-USD
27,876.04 +600.17 (+2.20%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Trojan Funds (Ireland) plc - Trojan Income Fund (Ireland) X SGD Acc (0P0001CKUJ.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | - |
| 23 Mar 2023 | 1.0912 | 1.0912 | 1.0912 | 1.0912 | 1.0912 | - |
| 22 Mar 2023 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | - |
| 21 Mar 2023 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
| 20 Mar 2023 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
| 15 Mar 2023 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 14 Mar 2023 | 1.0728 | 1.0728 | 1.0728 | 1.0728 | 1.0728 | - |
| 13 Mar 2023 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | - |
| 10 Mar 2023 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
| 09 Mar 2023 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | - |
| 08 Mar 2023 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | - |
| 07 Mar 2023 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 06 Mar 2023 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | - |
| 03 Mar 2023 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
| 02 Mar 2023 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | - |
| 01 Mar 2023 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| 28 Feb 2023 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
| 27 Feb 2023 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | - |
| 24 Feb 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 23 Feb 2023 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | - |
| 22 Feb 2023 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | - |
| 21 Feb 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 20 Feb 2023 | 1.1257 | 1.1257 | 1.1257 | 1.1257 | 1.1257 | - |
| 17 Feb 2023 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | - |
| 16 Feb 2023 | 1.1318 | 1.1318 | 1.1318 | 1.1318 | 1.1318 | - |
| 15 Feb 2023 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | - |
| 14 Feb 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 13 Feb 2023 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | - |
| 10 Feb 2023 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | - |
| 09 Feb 2023 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | - |
| 08 Feb 2023 | 1.1273 | 1.1273 | 1.1273 | 1.1273 | 1.1273 | - |
| 07 Feb 2023 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | - |
| 02 Feb 2023 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 01 Feb 2023 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
| 31 Jan 2023 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 30 Jan 2023 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | - |
| 27 Jan 2023 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 26 Jan 2023 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | - |
| 25 Jan 2023 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | - |
| 20 Jan 2023 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | - |
| 19 Jan 2023 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
| 18 Jan 2023 | 1.1191 | 1.1191 | 1.1191 | 1.1191 | 1.1191 | - |
| 17 Jan 2023 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | - |
| 16 Jan 2023 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
| 13 Jan 2023 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| 12 Jan 2023 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| 11 Jan 2023 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 10 Jan 2023 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | - |
| 09 Jan 2023 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | - |
| 06 Jan 2023 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | - |
| 05 Jan 2023 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | - |
| 04 Jan 2023 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | - |
| 03 Jan 2023 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 30 Dec 2022 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 29 Dec 2022 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | - |
| 28 Dec 2022 | - | - | - | - | - | - |
| 27 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
| 22 Dec 2022 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 21 Dec 2022 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | - |
| 20 Dec 2022 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | - |
| 19 Dec 2022 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | - |
| 16 Dec 2022 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
| 15 Dec 2022 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 14 Dec 2022 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | - |
| 13 Dec 2022 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | - |
| 12 Dec 2022 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | - |
| 09 Dec 2022 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 08 Dec 2022 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | - |
| 07 Dec 2022 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | - |
| 06 Dec 2022 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
| 05 Dec 2022 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | - |
| 02 Dec 2022 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
| 01 Dec 2022 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
| 30 Nov 2022 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | - |
| 29 Nov 2022 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 28 Nov 2022 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | - |
| 25 Nov 2022 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
| 24 Nov 2022 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | - |
| 23 Nov 2022 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | - |
| 22 Nov 2022 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 21 Nov 2022 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 18 Nov 2022 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
| 17 Nov 2022 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | - |
| 16 Nov 2022 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 15 Nov 2022 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | - |
| 14 Nov 2022 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
| 11 Nov 2022 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | - |
| 10 Nov 2022 | 1.0723 | 1.0723 | 1.0723 | 1.0723 | 1.0723 | - |
| 09 Nov 2022 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 08 Nov 2022 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
| 07 Nov 2022 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | - |
| 04 Nov 2022 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | - |
| 03 Nov 2022 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | - |
| 02 Nov 2022 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | - |
| *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.
