Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,162.84 -24.82 (-0.78%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,145.77 -240.10 (-1.47%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,590.35 -1,035.10 (-1.68%) CMC Crypto 200
1,242.90 +357.36 (+37.46%)
FTGF BW Glb Inc Opt A SGDDis(M)+eH (0P0001LV13.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 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
| 16 Apr 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 15 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 12 Apr 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
| 11 Apr 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 09 Apr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 08 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 05 Apr 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
| 04 Apr 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
| 03 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 02 Apr 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 01 Apr 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
| 01 Apr 2024 | 0.004682 Dividend | |||||
| 28 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7593 | - |
| 27 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7603 | - |
| 26 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7603 | - |
| 25 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7593 | - |
| 22 Mar 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7613 | - |
| 21 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7603 | - |
| 20 Mar 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7623 | - |
| 19 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7633 | - |
| 18 Mar 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7623 | - |
| 15 Mar 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7623 | - |
| 14 Mar 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7623 | - |
| 13 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7653 | - |
| 12 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7653 | - |
| 11 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7653 | - |
| 08 Mar 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7663 | - |
| 07 Mar 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7663 | - |
| 06 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7633 | - |
| 05 Mar 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7623 | - |
| 04 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7593 | - |
| 01 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7593 | - |
| 01 Mar 2024 | 0.004293 Dividend | |||||
| 29 Feb 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7580 | - |
| 28 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 27 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 26 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 23 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7561 | - |
| 22 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 21 Feb 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7541 | - |
| 20 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7541 | - |
| 15 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 14 Feb 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7531 | - |
| 13 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7511 | - |
| 09 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7551 | - |
| 08 Feb 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7531 | - |
| 07 Feb 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7541 | - |
| 06 Feb 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7541 | - |
| 05 Feb 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7521 | - |
| 02 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7561 | - |
| 01 Feb 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7620 | - |
| 01 Feb 2024 | 0.004319 Dividend | |||||
| 31 Jan 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7587 | - |
| 30 Jan 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7558 | - |
| 29 Jan 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7558 | - |
| 26 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7538 | - |
| 25 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7538 | - |
| 24 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7518 | - |
| 23 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7518 | - |
| 22 Jan 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7548 | - |
| 19 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7538 | - |
| 18 Jan 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7528 | - |
| 17 Jan 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7528 | - |
| 16 Jan 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7558 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7597 | - |
| 11 Jan 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7577 | - |
| 10 Jan 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7548 | - |
| 09 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7538 | - |
| 08 Jan 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7548 | - |
| 05 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7538 | - |
| 04 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7538 | - |
| 03 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7567 | - |
| 02 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7567 | - |
| 02 Jan 2024 | 0.004289 Dividend | |||||
| 29 Dec 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7614 | - |
| 28 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7623 | - |
| 27 Dec 2023 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7653 | - |
| 26 Dec 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7614 | - |
| 22 Dec 2023 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7604 | - |
| 21 Dec 2023 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7604 | - |
| 20 Dec 2023 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7604 | - |
| 19 Dec 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7575 | - |
| 18 Dec 2023 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7555 | - |
| 15 Dec 2023 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7565 | - |
| 14 Dec 2023 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7536 | - |
| 13 Dec 2023 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7467 | - |
| 12 Dec 2023 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7369 | - |
| 11 Dec 2023 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7350 | - |
| 08 Dec 2023 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7360 | - |
| 07 Dec 2023 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7389 | - |
| 06 Dec 2023 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7389 | - |
| 05 Dec 2023 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7360 | - |
| 04 Dec 2023 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7311 | - |
| 01 Dec 2023 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7340 | - |
| *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.