Yahoo

Mail

Singapore markets closed

Straits Times Index
3,134.66
+18.34(+0.59%)
S&P 500
4,591.67
+53.24(+1.17%)
Dow
35,227.03
+646.95(+1.87%)
Nasdaq
15,225.15
+139.68(+0.93%)
BTC-USD
51,028.78
+2,524.82(+5.21%)
CMC Crypto 200
1,317.46
+57.30(+4.55%)

AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

HC Surgical Specialists Limited (1B1.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5500

-0.0100

(-1.79%)

At close: 04:23PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	0.5600	0.5600	0.5500	0.5500	0.5500	193,400
06 Dec 2021	0.5700	0.5700	0.5600	0.5600	0.5600	59,200
03 Dec 2021	0.5750	0.5750	0.5700	0.5700	0.5700	88,000
02 Dec 2021	0.5700	0.5700	0.5700	0.5700	0.5700	-
01 Dec 2021	0.5700	0.5700	0.5700	0.5700	0.5700	22,000
30 Nov 2021	0.5600	0.5700	0.5550	0.5700	0.5700	60,500
29 Nov 2021	0.5500	0.5600	0.5500	0.5600	0.5600	20,000
26 Nov 2021	0.5500	0.5500	0.5500	0.5500	0.5500	39,000
25 Nov 2021	0.5700	0.5700	0.5500	0.5500	0.5500	575,400
24 Nov 2021	0.5700	0.5700	0.5700	0.5700	0.5700	283,800
23 Nov 2021	0.5600	0.5650	0.5600	0.5650	0.5650	58,400
22 Nov 2021	0.5600	0.5600	0.5600	0.5600	0.5600	4,800
19 Nov 2021	0.5650	0.5700	0.5600	0.5600	0.5600	164,000
18 Nov 2021	0.5650	0.5650	0.5650	0.5650	0.5650	24,900
17 Nov 2021	0.5650	0.5650	0.5600	0.5600	0.5600	21,500
16 Nov 2021	0.5550	0.5600	0.5550	0.5600	0.5600	10,200
15 Nov 2021	0.5550	0.5550	0.5550	0.5550	0.5550	13,000
12 Nov 2021	0.5500	0.5550	0.5500	0.5550	0.5550	28,500
11 Nov 2021	0.5550	0.5550	0.5400	0.5500	0.5500	43,200
10 Nov 2021	0.5450	0.5550	0.5450	0.5500	0.5500	21,500
09 Nov 2021	0.5400	0.5400	0.5400	0.5400	0.5400	400
08 Nov 2021	0.5400	0.5400	0.5400	0.5400	0.5400	130,000
05 Nov 2021	0.5500	0.5500	0.5500	0.5500	0.5500	21,600
03 Nov 2021	0.5450	0.5450	0.5400	0.5450	0.5450	107,500
02 Nov 2021	0.5400	0.5450	0.5400	0.5450	0.5450	103,000
01 Nov 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
29 Oct 2021	0.5450	0.5450	0.5450	0.5450	0.5450	10,000
28 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	6,000
27 Oct 2021	0.5600	0.5600	0.5550	0.5550	0.5550	800
26 Oct 2021	0.5550	0.5600	0.5550	0.5600	0.5600	37,900
25 Oct 2021	0.5550	0.5600	0.5550	0.5550	0.5550	20,200
22 Oct 2021	0.5550	0.5550	0.5400	0.5550	0.5550	4,200
21 Oct 2021	0.5450	0.5450	0.5400	0.5400	0.5400	43,100
20 Oct 2021	0.5400	0.5400	0.5350	0.5350	0.5350	12,700
19 Oct 2021	0.5550	0.5550	0.5350	0.5350	0.5350	31,400
18 Oct 2021	0.5550	0.5550	0.5550	0.5550	0.5550	3,000
15 Oct 2021	0.5500	0.5500	0.5400	0.5400	0.5400	11,300
14 Oct 2021	0.5350	0.5450	0.5350	0.5400	0.5400	38,200
13 Oct 2021	0.5600	0.5600	0.5350	0.5350	0.5350	39,000
12 Oct 2021	0.5350	0.5350	0.5350	0.5350	0.5350	2,000
11 Oct 2021	0.5400	0.5400	0.5400	0.5400	0.5400	30,000
08 Oct 2021	0.5350	0.5350	0.5350	0.5350	0.5350	290,300
07 Oct 2021	0.5400	0.5400	0.5350	0.5350	0.5350	271,600
06 Oct 2021	0.5600	0.5600	0.5400	0.5400	0.5400	149,100
06 Oct 2021	0.023 Dividend
05 Oct 2021	0.5650	0.5650	0.5600	0.5600	0.5370	122,100
04 Oct 2021	0.5550	0.5650	0.5550	0.5650	0.5418	372,800
01 Oct 2021	0.5500	0.5550	0.5500	0.5550	0.5322	33,400
30 Sep 2021	0.5500	0.5500	0.5500	0.5500	0.5274	105,000
29 Sep 2021	0.5500	0.5500	0.5450	0.5500	0.5274	66,000
28 Sep 2021	0.5500	0.5500	0.5500	0.5500	0.5274	6,900
27 Sep 2021	0.5500	0.5500	0.5350	0.5500	0.5274	68,900
24 Sep 2021	0.5450	0.5450	0.5450	0.5450	0.5226	15,000
23 Sep 2021	0.5450	0.5450	0.5450	0.5450	0.5226	3,000
22 Sep 2021	0.5450	0.5450	0.5250	0.5250	0.5034	26,700
21 Sep 2021	0.5500	0.5550	0.5500	0.5500	0.5274	90,600
20 Sep 2021	0.5450	0.5500	0.5450	0.5500	0.5274	22,300
17 Sep 2021	0.5500	0.5500	0.5450	0.5450	0.5226	23,000
16 Sep 2021	0.5450	0.5550	0.5450	0.5550	0.5322	72,600
15 Sep 2021	0.5400	0.5450	0.5400	0.5400	0.5178	46,200
14 Sep 2021	0.5400	0.5400	0.5400	0.5400	0.5178	128,100
13 Sep 2021	0.5350	0.5400	0.5350	0.5350	0.5130	14,500
10 Sep 2021	0.5250	0.5250	0.5250	0.5250	0.5034	5,000
09 Sep 2021	0.5300	0.5300	0.5300	0.5300	0.5082	-
08 Sep 2021	0.5300	0.5300	0.5300	0.5300	0.5082	16,000
07 Sep 2021	0.5100	0.5450	0.5100	0.5350	0.5130	163,200
06 Sep 2021	0.5300	0.5350	0.5250	0.5300	0.5082	333,100
03 Sep 2021	0.5150	0.5150	0.5150	0.5150	0.4938	-
02 Sep 2021	0.5150	0.5150	0.5150	0.5150	0.4938	-
01 Sep 2021	0.5150	0.5150	0.5150	0.5150	0.4938	-
31 Aug 2021	0.5150	0.5150	0.5100	0.5150	0.4938	1,500
30 Aug 2021	0.5150	0.5150	0.5150	0.5150	0.4938	-
27 Aug 2021	0.5150	0.5150	0.5150	0.5150	0.4938	12,000
26 Aug 2021	0.5300	0.5300	0.5300	0.5300	0.5082	-
25 Aug 2021	0.5300	0.5400	0.5300	0.5300	0.5082	15,800
24 Aug 2021	0.5250	0.5300	0.5250	0.5300	0.5082	2,800
23 Aug 2021	0.5050	0.5100	0.5050	0.5100	0.4891	90,500
20 Aug 2021	0.5050	0.5050	0.5050	0.5050	0.4843	20,000
19 Aug 2021	0.5150	0.5150	0.5000	0.5050	0.4843	55,000
18 Aug 2021	0.5200	0.5200	0.5200	0.5200	0.4986	45,000
17 Aug 2021	0.5150	0.5150	0.5150	0.5150	0.4938	6,000
16 Aug 2021	0.5400	0.5400	0.5200	0.5200	0.4986	90,800
13 Aug 2021	0.5300	0.5300	0.5300	0.5300	0.5082	-
12 Aug 2021	0.5350	0.5350	0.5300	0.5300	0.5082	17,400
11 Aug 2021	0.5300	0.5300	0.5200	0.5200	0.4986	35,200
10 Aug 2021	0.5300	0.5300	0.5300	0.5300	0.5082	-
06 Aug 2021	0.5300	0.5300	0.5300	0.5300	0.5082	9,600
05 Aug 2021	0.5200	0.5350	0.5200	0.5300	0.5082	40,000
04 Aug 2021	0.5200	0.5200	0.5200	0.5200	0.4986	100
03 Aug 2021	0.5250	0.5250	0.5200	0.5200	0.4986	37,900
02 Aug 2021	0.5350	0.5350	0.5250	0.5250	0.5034	76,000
30 Jul 2021	0.5450	0.5450	0.5450	0.5450	0.5226	-
29 Jul 2021	0.5350	0.5450	0.5300	0.5450	0.5226	77,800
28 Jul 2021	0.5450	0.5700	0.5250	0.5400	0.5178	577,800
27 Jul 2021	0.4800	0.4800	0.4800	0.4800	0.4603	36,100
26 Jul 2021	0.4850	0.4850	0.4800	0.4850	0.4651	68,800
23 Jul 2021	0.4750	0.4750	0.4750	0.4750	0.4555	33,500
22 Jul 2021	0.4750	0.4750	0.4750	0.4750	0.4555	2,000
21 Jul 2021	0.4800	0.4800	0.4750	0.4750	0.4555	59,000
19 Jul 2021	0.4800	0.4800	0.4800	0.4800	0.4603	42,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.66+18.34(+0.59%)

S&P 5004,591.67+53.24(+1.17%)

Dow35,227.03+646.95(+1.87%)

Nasdaq15,225.15+139.68(+0.93%)

BTC-USD51,028.78+2,524.82(+5.21%)

CMC Crypto 2001,317.46+57.30(+4.55%)

Omicron’s rapid spread shreds budding recovery in air travel

HC Surgical Specialists Limited (1B1.SI)

Straits Times Index
3,134.66
+18.34(+0.59%)

S&P 500
4,591.67
+53.24(+1.17%)

Dow
35,227.03
+646.95(+1.87%)

Nasdaq
15,225.15
+139.68(+0.93%)

BTC-USD
51,028.78
+2,524.82(+5.21%)

CMC Crypto 200
1,317.46
+57.30(+4.55%)