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
63,163.39 -871.95 (-1.36%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
LifeBrandz Ltd. (1D3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:19PM 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 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 8,748,300 |
| 25 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,025,200 |
| 24 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 727,000 |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 15,029,900 |
| 22 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 5,936,200 |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,187,800 |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,920,500 |
| 17 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 47,076,100 |
| 16 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 15 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 76,260,000 |
| 12 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 11 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,278,000 |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 2,200 |
| 08 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 20,000 |
| 05 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 11,000 |
| 04 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 3,014,800 |
| 03 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 7,106,400 |
| 02 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 10,600 |
| 01 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 72,100 |
| 27 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 25 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 91,000 |
| 21 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,011,100 |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 258,000 |
| 15 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 14 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 101,000 |
| 13 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 600 |
| 11 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 351,000 |
| 08 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,800 |
| 06 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 2,152,000 |
| 05 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 04 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 01 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 156,100 |
| 21 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 47,000 |
| 20 Feb 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 3,006,800 |
| 19 Feb 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 902,100 |
| 16 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 15 Feb 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 201,000 |
| 14 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 07 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 251,000 |
| 06 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,000 |
| 05 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,192,200 |
| 02 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 31 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 25 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 24 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 19 Jan 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 2,301,000 |
| 18 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 671,100 |
| 17 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 16 Jan 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 109,000 |
| 15 Jan 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 2,122,000 |
| 12 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200 |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Jan 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 415,300 |
| 08 Jan 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 14,400 |
| 05 Jan 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 36,700 |
| 04 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 03 Jan 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 378,900 |
| 02 Jan 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,300 |
| 29 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 21 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 Dec 2023 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 430,000 |
| 18 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 15 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 14 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 06 Dec 2023 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 2,500 |
| 05 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 04 Dec 2023 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,679,000 |
| *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.