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
64,123.38 +497.85 (+0.78%) CMC Crypto 200
1,379.68 +67.06 (+5.11%)
Mercer Global Credit Z2 0.0200 SGD H (0P0001LJVZ.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 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 8,056.85 | 8,056.85 | 8,056.85 | 8,056.85 | 8,056.85 | - |
| 24 Jan 2024 | 8,049.73 | 8,049.73 | 8,049.73 | 8,049.73 | 8,049.73 | - |
| 23 Jan 2024 | 8,056.05 | 8,056.05 | 8,056.05 | 8,056.05 | 8,056.05 | - |
| 22 Jan 2024 | 8,080.17 | 8,080.17 | 8,080.17 | 8,080.17 | 8,080.17 | - |
| 19 Jan 2024 | 8,054.99 | 8,054.99 | 8,054.99 | 8,054.99 | 8,054.99 | - |
| 18 Jan 2024 | 8,049.97 | 8,049.97 | 8,049.97 | 8,049.97 | 8,049.97 | - |
| 17 Jan 2024 | 8,058.79 | 8,058.79 | 8,058.79 | 8,058.79 | 8,058.79 | - |
| 16 Jan 2024 | 8,084.24 | 8,084.24 | 8,084.24 | 8,084.24 | 8,084.24 | - |
| 15 Jan 2024 | 8,131.10 | 8,131.10 | 8,131.10 | 8,131.10 | 8,131.10 | - |
| 12 Jan 2024 | 8,136.14 | 8,136.14 | 8,136.14 | 8,136.14 | 8,136.14 | - |
| 11 Jan 2024 | 8,116.19 | 8,116.19 | 8,116.19 | 8,116.19 | 8,116.19 | - |
| 10 Jan 2024 | 8,087.96 | 8,087.96 | 8,087.96 | 8,087.96 | 8,087.96 | - |
| 09 Jan 2024 | 8,090.08 | 8,090.08 | 8,090.08 | 8,090.08 | 8,090.08 | - |
| 08 Jan 2024 | 8,087.88 | 8,087.88 | 8,087.88 | 8,087.88 | 8,087.88 | - |
| 05 Jan 2024 | 8,060.09 | 8,060.09 | 8,060.09 | 8,060.09 | 8,060.09 | - |
| 04 Jan 2024 | 8,084.51 | 8,084.51 | 8,084.51 | 8,084.51 | 8,084.51 | - |
| 03 Jan 2024 | 8,129.36 | 8,129.36 | 8,129.36 | 8,129.36 | 8,129.36 | - |
| 02 Jan 2024 | 8,137.11 | 8,137.11 | 8,137.11 | 8,137.11 | 8,137.11 | - |
| 02 Jan 2024 | 54.4951 Dividend | |||||
| 29 Dec 2023 | 8,253.57 | 8,253.57 | 8,253.57 | 8,253.57 | 8,199.08 | - |
| 28 Dec 2023 | 8,268.47 | 8,268.47 | 8,268.47 | 8,268.47 | 8,213.88 | - |
| 27 Dec 2023 | 8,289.00 | 8,289.00 | 8,289.00 | 8,289.00 | 8,234.27 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 8,227.14 | 8,227.14 | 8,227.14 | 8,227.14 | 8,172.82 | - |
| 21 Dec 2023 | 8,229.01 | 8,229.01 | 8,229.01 | 8,229.01 | 8,174.68 | - |
| 20 Dec 2023 | 8,239.64 | 8,239.64 | 8,239.64 | 8,239.64 | 8,185.24 | - |
| 19 Dec 2023 | 8,213.02 | 8,213.02 | 8,213.02 | 8,213.02 | 8,158.79 | - |
| 18 Dec 2023 | 8,200.79 | 8,200.79 | 8,200.79 | 8,200.79 | 8,146.64 | - |
| 15 Dec 2023 | 8,219.75 | 8,219.75 | 8,219.75 | 8,219.75 | 8,165.48 | - |
| 14 Dec 2023 | 8,213.05 | 8,213.05 | 8,213.05 | 8,213.05 | 8,158.82 | - |
| 13 Dec 2023 | 8,109.88 | 8,109.88 | 8,109.88 | 8,109.88 | 8,056.33 | - |
| 12 Dec 2023 | 8,064.77 | 8,064.77 | 8,064.77 | 8,064.77 | 8,011.52 | - |
| 11 Dec 2023 | 8,019.46 | 8,019.46 | 8,019.46 | 8,019.46 | 7,966.51 | - |
| 08 Dec 2023 | 8,020.99 | 8,020.99 | 8,020.99 | 8,020.99 | 7,968.03 | - |
| 07 Dec 2023 | 8,054.29 | 8,054.29 | 8,054.29 | 8,054.29 | 8,001.11 | - |
| 06 Dec 2023 | 8,061.44 | 8,061.44 | 8,061.44 | 8,061.44 | 8,008.21 | - |
| 05 Dec 2023 | 8,029.98 | 8,029.98 | 8,029.98 | 8,029.98 | 7,976.96 | - |
| 04 Dec 2023 | 7,980.39 | 7,980.39 | 7,980.39 | 7,980.39 | 7,927.70 | - |
| 01 Dec 2023 | 7,993.36 | 7,993.36 | 7,993.36 | 7,993.36 | 7,940.58 | - |
| 30 Nov 2023 | 7,934.15 | 7,934.15 | 7,934.15 | 7,934.15 | 7,881.76 | - |
| 29 Nov 2023 | 7,949.85 | 7,949.85 | 7,949.85 | 7,949.85 | 7,897.36 | - |
| 28 Nov 2023 | 7,900.93 | 7,900.93 | 7,900.93 | 7,900.93 | 7,848.76 | - |
| *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.