Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,684.70 +2,734.28 (+4.49%) CMC Crypto 200
1,372.46 +59.84 (+4.56%)
Mercer Global Small Cap Eq A1 0.0200SGDH (0P0001KURQ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
| 17 Apr 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| 16 Apr 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
| 15 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 12 Apr 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
| 11 Apr 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 09 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 08 Apr 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | - |
| 05 Apr 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
| 04 Apr 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 03 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 02 Apr 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
| 27 Mar 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| 26 Mar 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
| 25 Mar 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
| 22 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 21 Mar 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| 20 Mar 2024 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - |
| 19 Mar 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
| 18 Mar 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| 15 Mar 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
| 14 Mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 13 Mar 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 12 Mar 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 11 Mar 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
| 08 Mar 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 07 Mar 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
| 06 Mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
| 05 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 04 Mar 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
| 01 Mar 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | - |
| 29 Feb 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
| 28 Feb 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
| 27 Feb 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
| 26 Feb 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 23 Feb 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
| 22 Feb 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
| 21 Feb 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
| 20 Feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
| 19 Feb 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
| 16 Feb 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
| 15 Feb 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 14 Feb 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
| 13 Feb 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
| 09 Feb 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| 08 Feb 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
| 07 Feb 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
| 06 Feb 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
| 05 Feb 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
| 02 Feb 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
| 01 Feb 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 31 Jan 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 30 Jan 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 29 Jan 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 26 Jan 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
| 25 Jan 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 24 Jan 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
| 23 Jan 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
| 22 Jan 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 19 Jan 2024 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
| 18 Jan 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
| 17 Jan 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
| 16 Jan 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
| 15 Jan 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 12 Jan 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
| 11 Jan 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
| 10 Jan 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
| 09 Jan 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 08 Jan 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| 05 Jan 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 04 Jan 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 03 Jan 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | - |
| 02 Jan 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
| 29 Dec 2023 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 28 Dec 2023 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 27 Dec 2023 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 21 Dec 2023 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
| 20 Dec 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 19 Dec 2023 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
| 18 Dec 2023 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| 15 Dec 2023 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| 14 Dec 2023 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 13 Dec 2023 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
| 12 Dec 2023 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 11 Dec 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 08 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 07 Dec 2023 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
| 06 Dec 2023 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 05 Dec 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 04 Dec 2023 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
| 01 Dec 2023 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| 30 Nov 2023 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 29 Nov 2023 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 28 Nov 2023 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 27 Nov 2023 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
| *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.