Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,844.92 -838.08 (-1.30%) CMC Crypto 200
1,331.69 -64.85 (-4.64%)
Infinity Global Stock Index SGD C (0P0001N7GZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Apr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 22 Apr 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 19 Apr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 18 Apr 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 17 Apr 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 16 Apr 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 15 Apr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 12 Apr 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 11 Apr 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 09 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 08 Apr 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 05 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 04 Apr 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 03 Apr 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 02 Apr 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 27 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 26 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 25 Mar 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 22 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 20 Mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 19 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 18 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 15 Mar 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 14 Mar 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 13 Mar 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 12 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 11 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 08 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 07 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 06 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 05 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 04 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 01 Mar 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 29 Feb 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 28 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 27 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 26 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 23 Feb 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 22 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 21 Feb 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 20 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 14 Feb 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 13 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 09 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 08 Feb 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 07 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 06 Feb 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 05 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 02 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 01 Feb 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| 31 Jan 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 30 Jan 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 29 Jan 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 26 Jan 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 25 Jan 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 24 Jan 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 23 Jan 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 22 Jan 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 19 Jan 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 18 Jan 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| 17 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 16 Jan 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 11 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 10 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 09 Jan 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 08 Jan 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 05 Jan 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 04 Jan 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 03 Jan 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 02 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 29 Dec 2023 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 28 Dec 2023 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| 27 Dec 2023 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 21 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 20 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 19 Dec 2023 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 18 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 15 Dec 2023 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 14 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 13 Dec 2023 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 12 Dec 2023 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 11 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 08 Dec 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 07 Dec 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 06 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 05 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 04 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| *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.