Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,168.96 -18.70 (-0.59%) Nikkei
37,168.92 -910.78 (-2.39%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,326.10 +318.81 (+0.51%) CMC Crypto 200
1,277.87 +392.33 (+42.69%)
Lazard Convertible Global RC H-SGD (0P0001I35I.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 215.24 | 215.24 | 215.24 | 215.24 | 215.24 | - |
| 16 Apr 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | - |
| 15 Apr 2024 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | - |
| 12 Apr 2024 | 218.66 | 218.66 | 218.66 | 218.66 | 218.66 | - |
| 11 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 09 Apr 2024 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
| 08 Apr 2024 | 221.28 | 221.28 | 221.28 | 221.28 | 221.28 | - |
| 05 Apr 2024 | 221.19 | 221.19 | 221.19 | 221.19 | 221.19 | - |
| 04 Apr 2024 | 220.58 | 220.58 | 220.58 | 220.58 | 220.58 | - |
| 03 Apr 2024 | 221.48 | 221.48 | 221.48 | 221.48 | 221.48 | - |
| 02 Apr 2024 | 221.49 | 221.49 | 221.49 | 221.49 | 221.49 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
| 27 Mar 2024 | 223.17 | 223.17 | 223.17 | 223.17 | 223.17 | - |
| 26 Mar 2024 | 222.23 | 222.23 | 222.23 | 222.23 | 222.23 | - |
| 25 Mar 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
| 22 Mar 2024 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | - |
| 21 Mar 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 222.37 | - |
| 20 Mar 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| 19 Mar 2024 | 220.33 | 220.33 | 220.33 | 220.33 | 220.33 | - |
| 18 Mar 2024 | 220.21 | 220.21 | 220.21 | 220.21 | 220.21 | - |
| 15 Mar 2024 | 220.03 | 220.03 | 220.03 | 220.03 | 220.03 | - |
| 14 Mar 2024 | 220.99 | 220.99 | 220.99 | 220.99 | 220.99 | - |
| 13 Mar 2024 | 222.28 | 222.28 | 222.28 | 222.28 | 222.28 | - |
| 12 Mar 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 222.37 | - |
| 11 Mar 2024 | 221.88 | 221.88 | 221.88 | 221.88 | 221.88 | - |
| 08 Mar 2024 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | - |
| 07 Mar 2024 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | - |
| 06 Mar 2024 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | - |
| 05 Mar 2024 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | - |
| 04 Mar 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| 01 Mar 2024 | 222.51 | 222.51 | 222.51 | 222.51 | 222.51 | - |
| 29 Feb 2024 | 221.49 | 221.49 | 221.49 | 221.49 | 221.49 | - |
| 28 Feb 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
| 27 Feb 2024 | 222.82 | 222.82 | 222.82 | 222.82 | 222.82 | - |
| 26 Feb 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | - |
| 23 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 22 Feb 2024 | 221.33 | 221.33 | 221.33 | 221.33 | 221.33 | - |
| 21 Feb 2024 | 220.14 | 220.14 | 220.14 | 220.14 | 220.14 | - |
| 20 Feb 2024 | 221.84 | 221.84 | 221.84 | 221.84 | 221.84 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | - |
| 15 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| 14 Feb 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| 13 Feb 2024 | 221.43 | 221.43 | 221.43 | 221.43 | 221.43 | - |
| 09 Feb 2024 | 223.47 | 223.47 | 223.47 | 223.47 | 223.47 | - |
| 08 Feb 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | - |
| 07 Feb 2024 | 221.83 | 221.83 | 221.83 | 221.83 | 221.83 | - |
| 06 Feb 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
| 05 Feb 2024 | 220.53 | 220.53 | 220.53 | 220.53 | 220.53 | - |
| 02 Feb 2024 | 221.31 | 221.31 | 221.31 | 221.31 | 221.31 | - |
| 01 Feb 2024 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | - |
| 31 Jan 2024 | 220.98 | 220.98 | 220.98 | 220.98 | 220.98 | - |
| 30 Jan 2024 | 222.06 | 222.06 | 222.06 | 222.06 | 222.06 | - |
| 29 Jan 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
| 26 Jan 2024 | 220.72 | 220.72 | 220.72 | 220.72 | 220.72 | - |
| 25 Jan 2024 | 222.04 | 222.04 | 222.04 | 222.04 | 222.04 | - |
| 24 Jan 2024 | 221.92 | 221.92 | 221.92 | 221.92 | 221.92 | - |
| 23 Jan 2024 | 222.18 | 222.18 | 222.18 | 222.18 | 222.18 | - |
| 22 Jan 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
| 19 Jan 2024 | 220.64 | 220.64 | 220.64 | 220.64 | 220.64 | - |
| 18 Jan 2024 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | - |
| 17 Jan 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 16 Jan 2024 | 220.96 | 220.96 | 220.96 | 220.96 | 220.96 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 11 Jan 2024 | 222.03 | 222.03 | 222.03 | 222.03 | 222.03 | - |
| 10 Jan 2024 | 222.04 | 222.04 | 222.04 | 222.04 | 222.04 | - |
| 09 Jan 2024 | 222.18 | 222.18 | 222.18 | 222.18 | 222.18 | - |
| 08 Jan 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
| 05 Jan 2024 | 221.13 | 221.13 | 221.13 | 221.13 | 221.13 | - |
| 04 Jan 2024 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | - |
| 03 Jan 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 221.59 | - |
| 02 Jan 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 29 Dec 2023 | 225.74 | 225.74 | 225.74 | 225.74 | 225.74 | - |
| 28 Dec 2023 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | - |
| 27 Dec 2023 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 225.31 | 225.31 | 225.31 | 225.31 | 225.31 | - |
| 21 Dec 2023 | 225.21 | 225.21 | 225.21 | 225.21 | 225.21 | - |
| 20 Dec 2023 | 224.09 | 224.09 | 224.09 | 224.09 | 224.09 | - |
| 19 Dec 2023 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
| 18 Dec 2023 | 224.66 | 224.66 | 224.66 | 224.66 | 224.66 | - |
| 15 Dec 2023 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | - |
| 14 Dec 2023 | 224.41 | 224.41 | 224.41 | 224.41 | 224.41 | - |
| 13 Dec 2023 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | - |
| 12 Dec 2023 | 220.03 | 220.03 | 220.03 | 220.03 | 220.03 | - |
| 11 Dec 2023 | 219.92 | 219.92 | 219.92 | 219.92 | 219.92 | - |
| 08 Dec 2023 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
| 07 Dec 2023 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | - |
| 06 Dec 2023 | 218.64 | 218.64 | 218.64 | 218.64 | 218.64 | - |
| 05 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 04 Dec 2023 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | - |
| 01 Dec 2023 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | - |
| 30 Nov 2023 | 217.31 | 217.31 | 217.31 | 217.31 | 217.31 | - |
| 29 Nov 2023 | 217.24 | 217.24 | 217.24 | 217.24 | 217.24 | - |
| 28 Nov 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
| 27 Nov 2023 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | - |
| *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.