Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,064.44 -6.11 (-0.12%) Dow
38,377.34 -126.35 (-0.33%) Nasdaq
15,725.67 +29.04 (+0.18%) Bitcoin USD
64,965.92 -1,644.54 (-2.47%) CMC Crypto 200
1,403.03 -21.07 (-1.48%)
FTGF BW Glb Inc Opt A SGD Dis(M)+ (0P0001KPIE.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 19 Apr 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 18 Apr 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
| 17 Apr 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
| 16 Apr 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
| 15 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 12 Apr 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
| 11 Apr 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 09 Apr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
| 08 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 05 Apr 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
| 04 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 03 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 02 Apr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
| 01 Apr 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 01 Apr 2024 | 0.004502 Dividend | |||||
| 28 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7875 | - |
| 27 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7875 | - |
| 26 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7855 | - |
| 25 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7845 | - |
| 22 Mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7885 | - |
| 21 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7845 | - |
| 20 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7845 | - |
| 19 Mar 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7865 | - |
| 18 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7835 | - |
| 15 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7835 | - |
| 14 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7815 | - |
| 13 Mar 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7825 | - |
| 12 Mar 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7825 | - |
| 11 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7815 | - |
| 08 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7835 | - |
| 07 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7835 | - |
| 06 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7845 | - |
| 05 Mar 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7845 | - |
| 04 Mar 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7825 | - |
| 01 Mar 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7825 | - |
| 01 Mar 2024 | 0.004206 Dividend | |||||
| 29 Feb 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7823 | - |
| 28 Feb 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7794 | - |
| 27 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 26 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 23 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 22 Feb 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7774 | - |
| 21 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7764 | - |
| 20 Feb 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7774 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 15 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 14 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 13 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 09 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 08 Feb 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7774 | - |
| 07 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7764 | - |
| 06 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7764 | - |
| 05 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7764 | - |
| 02 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7784 | - |
| 01 Feb 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7803 | - |
| 01 Feb 2024 | 0.004201 Dividend | |||||
| 31 Jan 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7801 | - |
| 30 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7752 | - |
| 29 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7752 | - |
| 26 Jan 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7742 | - |
| 25 Jan 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7742 | - |
| 24 Jan 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7713 | - |
| 23 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7723 | - |
| 22 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7752 | - |
| 19 Jan 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7733 | - |
| 18 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7752 | - |
| 17 Jan 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7742 | - |
| 16 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7772 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7752 | - |
| 11 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7723 | - |
| 10 Jan 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7693 | - |
| 09 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7674 | - |
| 08 Jan 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7664 | - |
| 05 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7674 | - |
| 04 Jan 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7664 | - |
| 03 Jan 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7693 | - |
| 02 Jan 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7693 | - |
| 02 Jan 2024 | 0.004443 Dividend | |||||
| 29 Dec 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7689 | - |
| 28 Dec 2023 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7699 | - |
| 27 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7728 | - |
| 26 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7708 | - |
| 22 Dec 2023 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7699 | - |
| 21 Dec 2023 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7718 | - |
| 20 Dec 2023 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7748 | - |
| 19 Dec 2023 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7699 | - |
| 18 Dec 2023 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7699 | - |
| 15 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7708 | - |
| 14 Dec 2023 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7650 | - |
| 13 Dec 2023 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7601 | - |
| 12 Dec 2023 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7562 | - |
| 11 Dec 2023 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7552 | - |
| 08 Dec 2023 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7552 | - |
| 07 Dec 2023 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7562 | - |
| 06 Dec 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7581 | - |
| *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.