Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,301.32 -1.87 (-0.06%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,478.98 -99.32 (-0.53%) FTSE 100
8,301.24 +87.75 (+1.07%) Bitcoin USD
63,800.32 -523.01 (-0.81%) CMC Crypto 200
1,368.33 +3.20 (+0.23%)
United High Grade Corporate Bd ASGDAccH (0P0001E2J0.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 02 May 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 30 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 29 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 26 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 25 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 24 Apr 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 23 Apr 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 22 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 19 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 18 Apr 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 17 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 16 Apr 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 15 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 12 Apr 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 11 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 09 Apr 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 08 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 05 Apr 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 04 Apr 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 03 Apr 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 02 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 01 Apr 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 28 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 27 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 26 Mar 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 25 Mar 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 22 Mar 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 21 Mar 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 20 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 18 Mar 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 15 Mar 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 14 Mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 13 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 12 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 11 Mar 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
| 08 Mar 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| 07 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 06 Mar 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 05 Mar 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 04 Mar 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 01 Mar 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 29 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 28 Feb 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 26 Feb 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 23 Feb 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 22 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 21 Feb 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
| 20 Feb 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 14 Feb 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 13 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Feb 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 07 Feb 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 06 Feb 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 02 Feb 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 01 Feb 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 31 Jan 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| 30 Jan 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 29 Jan 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 26 Jan 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 25 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 24 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 23 Jan 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
| 22 Jan 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 19 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 18 Jan 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 17 Jan 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 16 Jan 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 11 Jan 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
| 10 Jan 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 09 Jan 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 08 Jan 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 05 Jan 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 04 Jan 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 03 Jan 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 02 Jan 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 29 Dec 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 28 Dec 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 27 Dec 2023 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 26 Dec 2023 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 22 Dec 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 21 Dec 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 20 Dec 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 19 Dec 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 18 Dec 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 15 Dec 2023 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 14 Dec 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 13 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 12 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| *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.