Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,042.64 -1,276.89 (-1.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
BNY Mellon Mobility Innovation SGD KIncH (0P0001F1HB.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | - |
| 24 Apr 2024 | 1.5437 | 1.5437 | 1.5437 | 1.5437 | 1.5437 | - |
| 23 Apr 2024 | 1.5248 | 1.5248 | 1.5248 | 1.5248 | 1.5248 | - |
| 22 Apr 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 19 Apr 2024 | 1.4941 | 1.4941 | 1.4941 | 1.4941 | 1.4941 | - |
| 18 Apr 2024 | 1.5212 | 1.5212 | 1.5212 | 1.5212 | 1.5212 | - |
| 17 Apr 2024 | 1.5242 | 1.5242 | 1.5242 | 1.5242 | 1.5242 | - |
| 16 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 15 Apr 2024 | 1.5464 | 1.5464 | 1.5464 | 1.5464 | 1.5464 | - |
| 12 Apr 2024 | 1.5604 | 1.5604 | 1.5604 | 1.5604 | 1.5604 | - |
| 11 Apr 2024 | 1.5873 | 1.5873 | 1.5873 | 1.5873 | 1.5873 | - |
| 09 Apr 2024 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | - |
| 08 Apr 2024 | 1.5849 | 1.5849 | 1.5849 | 1.5849 | 1.5849 | - |
| 05 Apr 2024 | 1.5763 | 1.5763 | 1.5763 | 1.5763 | 1.5763 | - |
| 04 Apr 2024 | 1.5718 | 1.5718 | 1.5718 | 1.5718 | 1.5718 | - |
| 03 Apr 2024 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | - |
| 02 Apr 2024 | 1.5734 | 1.5734 | 1.5734 | 1.5734 | 1.5734 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.5887 | 1.5887 | 1.5887 | 1.5887 | 1.5887 | - |
| 27 Mar 2024 | 1.5914 | 1.5914 | 1.5914 | 1.5914 | 1.5914 | - |
| 26 Mar 2024 | 1.5838 | 1.5838 | 1.5838 | 1.5838 | 1.5838 | - |
| 25 Mar 2024 | 1.5875 | 1.5875 | 1.5875 | 1.5875 | 1.5875 | - |
| 22 Mar 2024 | 1.5974 | 1.5974 | 1.5974 | 1.5974 | 1.5974 | - |
| 21 Mar 2024 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | - |
| 20 Mar 2024 | 1.5823 | 1.5823 | 1.5823 | 1.5823 | 1.5823 | - |
| 19 Mar 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.5533 | 1.5533 | 1.5533 | 1.5533 | 1.5533 | - |
| 14 Mar 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | - |
| 13 Mar 2024 | 1.5837 | 1.5837 | 1.5837 | 1.5837 | 1.5837 | - |
| 12 Mar 2024 | 1.5887 | 1.5887 | 1.5887 | 1.5887 | 1.5887 | - |
| 11 Mar 2024 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | - |
| 08 Mar 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
| 07 Mar 2024 | 1.5828 | 1.5828 | 1.5828 | 1.5828 | 1.5828 | - |
| 06 Mar 2024 | 1.5585 | 1.5585 | 1.5585 | 1.5585 | 1.5585 | - |
| 05 Mar 2024 | 1.5349 | 1.5349 | 1.5349 | 1.5349 | 1.5349 | - |
| 04 Mar 2024 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | - |
| 01 Mar 2024 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | - |
| 29 Feb 2024 | 1.5303 | 1.5303 | 1.5303 | 1.5303 | 1.5303 | - |
| 28 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 27 Feb 2024 | 1.5268 | 1.5268 | 1.5268 | 1.5268 | 1.5268 | - |
| 26 Feb 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
| 23 Feb 2024 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | - |
| 22 Feb 2024 | 1.5161 | 1.5161 | 1.5161 | 1.5161 | 1.5161 | - |
| 21 Feb 2024 | 1.4854 | 1.4854 | 1.4854 | 1.4854 | 1.4854 | - |
| 20 Feb 2024 | 1.4889 | 1.4889 | 1.4889 | 1.4889 | 1.4889 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | - |
| 15 Feb 2024 | 1.5033 | 1.5033 | 1.5033 | 1.5033 | 1.5033 | - |
| 14 Feb 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 13 Feb 2024 | 1.4821 | 1.4821 | 1.4821 | 1.4821 | 1.4821 | - |
| 09 Feb 2024 | 1.5054 | 1.5054 | 1.5054 | 1.5054 | 1.5054 | - |
| 08 Feb 2024 | 1.4964 | 1.4964 | 1.4964 | 1.4964 | 1.4964 | - |
| 07 Feb 2024 | 1.4904 | 1.4904 | 1.4904 | 1.4904 | 1.4904 | - |
| 06 Feb 2024 | 1.4851 | 1.4851 | 1.4851 | 1.4851 | 1.4851 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 01 Feb 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| 31 Jan 2024 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | - |
| 30 Jan 2024 | 1.4865 | 1.4865 | 1.4865 | 1.4865 | 1.4865 | - |
| 29 Jan 2024 | 1.4903 | 1.4903 | 1.4903 | 1.4903 | 1.4903 | - |
| 26 Jan 2024 | 1.4798 | 1.4798 | 1.4798 | 1.4798 | 1.4798 | - |
| 25 Jan 2024 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
| 24 Jan 2024 | 1.4876 | 1.4876 | 1.4876 | 1.4876 | 1.4876 | - |
| 23 Jan 2024 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | - |
| 22 Jan 2024 | 1.4762 | 1.4762 | 1.4762 | 1.4762 | 1.4762 | - |
| 19 Jan 2024 | 1.4644 | 1.4644 | 1.4644 | 1.4644 | 1.4644 | - |
| 18 Jan 2024 | 1.4524 | 1.4524 | 1.4524 | 1.4524 | 1.4524 | - |
| 17 Jan 2024 | 1.4354 | 1.4354 | 1.4354 | 1.4354 | 1.4354 | - |
| 16 Jan 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.4724 | 1.4724 | 1.4724 | 1.4724 | 1.4724 | - |
| 11 Jan 2024 | 1.4748 | 1.4748 | 1.4748 | 1.4748 | 1.4748 | - |
| 10 Jan 2024 | 1.4665 | 1.4665 | 1.4665 | 1.4665 | 1.4665 | - |
| 09 Jan 2024 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | - |
| 08 Jan 2024 | 1.4668 | 1.4668 | 1.4668 | 1.4668 | 1.4668 | - |
| 05 Jan 2024 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | - |
| 04 Jan 2024 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | - |
| 03 Jan 2024 | 1.4633 | 1.4633 | 1.4633 | 1.4633 | 1.4633 | - |
| 02 Jan 2024 | 1.4979 | 1.4979 | 1.4979 | 1.4979 | 1.4979 | - |
| 29 Dec 2023 | 1.5259 | 1.5259 | 1.5259 | 1.5259 | 1.5259 | - |
| 28 Dec 2023 | 1.5317 | 1.5317 | 1.5317 | 1.5317 | 1.5317 | - |
| 27 Dec 2023 | 1.5308 | 1.5308 | 1.5308 | 1.5308 | 1.5308 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| 21 Dec 2023 | 1.5017 | 1.5017 | 1.5017 | 1.5017 | 1.5017 | - |
| 20 Dec 2023 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | - |
| 19 Dec 2023 | 1.4984 | 1.4984 | 1.4984 | 1.4984 | 1.4984 | - |
| 18 Dec 2023 | 1.4908 | 1.4908 | 1.4908 | 1.4908 | 1.4908 | - |
| 15 Dec 2023 | 1.4964 | 1.4964 | 1.4964 | 1.4964 | 1.4964 | - |
| 14 Dec 2023 | 1.4931 | 1.4931 | 1.4931 | 1.4931 | 1.4931 | - |
| 13 Dec 2023 | 1.4577 | 1.4577 | 1.4577 | 1.4577 | 1.4577 | - |
| 12 Dec 2023 | 1.4476 | 1.4476 | 1.4476 | 1.4476 | 1.4476 | - |
| 11 Dec 2023 | 1.4451 | 1.4451 | 1.4451 | 1.4451 | 1.4451 | - |
| 08 Dec 2023 | 1.4358 | 1.4358 | 1.4358 | 1.4358 | 1.4358 | - |
| 07 Dec 2023 | 1.4353 | 1.4353 | 1.4353 | 1.4353 | 1.4353 | - |
| 06 Dec 2023 | 1.4232 | 1.4232 | 1.4232 | 1.4232 | 1.4232 | - |
| 05 Dec 2023 | 1.4163 | 1.4163 | 1.4163 | 1.4163 | 1.4163 | - |
| 04 Dec 2023 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | - |
| *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.