Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,304.12 -854.95 (-1.33%) CMC Crypto 200
1,363.05 +50.42 (+3.84%)
BlackRock ICS USD Ultr Shrt Bd HertgAccH (0P0001MP8E.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 02 May 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 30 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 29 Apr 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
| 26 Apr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
| 25 Apr 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
| 24 Apr 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
| 23 Apr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 22 Apr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 19 Apr 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 18 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 17 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 16 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 15 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 12 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 11 Apr 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 09 Apr 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 08 Apr 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 05 Apr 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 04 Apr 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| 03 Apr 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| 02 Apr 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 01 Apr 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 28 Mar 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| 27 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 26 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 25 Mar 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 22 Mar 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 21 Mar 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
| 20 Mar 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
| 19 Mar 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| 18 Mar 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
| 15 Mar 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
| 14 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 13 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 12 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 11 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 08 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 07 Mar 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 06 Mar 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 05 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
| 04 Mar 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
| 01 Mar 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 29 Feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 28 Feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 27 Feb 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 26 Feb 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 23 Feb 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 22 Feb 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 21 Feb 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 20 Feb 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
| 15 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 14 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 13 Feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 09 Feb 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 08 Feb 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 07 Feb 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 06 Feb 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
| 05 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 02 Feb 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 01 Feb 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| 31 Jan 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 30 Jan 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 29 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 26 Jan 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 25 Jan 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| 24 Jan 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| 23 Jan 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 22 Jan 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 19 Jan 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
| 18 Jan 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 17 Jan 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 16 Jan 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 11 Jan 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 10 Jan 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 09 Jan 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| 08 Jan 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 05 Jan 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 04 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 03 Jan 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 02 Jan 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 29 Dec 2023 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 28 Dec 2023 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 27 Dec 2023 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 26 Dec 2023 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 22 Dec 2023 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 21 Dec 2023 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 20 Dec 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 19 Dec 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 18 Dec 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 15 Dec 2023 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 14 Dec 2023 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 13 Dec 2023 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 12 Dec 2023 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 11 Dec 2023 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
| *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.