Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,304.05 +11.36 (+0.35%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,155.14 +392.11 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,364.20 -2,624.57 (-4.38%) CMC Crypto 200
1,261.09 -77.98 (-5.83%)
Versalink Holdings Limited (40N.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:08AM SGT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0410 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 700 |
| 30 Apr 2024 | 0.0450 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 42,000 |
| 29 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 26 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 25 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 24 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 23 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 22 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 19 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,000 |
| 18 Apr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 400 |
| 17 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 16 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 15 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 800 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 7,100 |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,100 |
| 21 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 20 Mar 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 200 |
| 19 Mar 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 111,300 |
| 18 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 15 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,000 |
| 14 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 24,200 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 146,000 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 11,600 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,100 |
| 07 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,100 |
| 06 Mar 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 2,500 |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| 04 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 700 |
| 01 Mar 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 700 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 13,900 |
| 28 Feb 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 122,200 |
| 27 Feb 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,700 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 15,200 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,600 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 200,900 |
| 21 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 81,600 |
| 20 Feb 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 304,900 |
| 19 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 2,200 |
| 16 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 600 |
| 15 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 14 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 13 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 09 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100 |
| 07 Feb 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 500 |
| 06 Feb 2024 | 0.0510 | 0.0550 | 0.0450 | 0.0520 | 0.0520 | 2,700 |
| 05 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 400 |
| 02 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,000 |
| 01 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 31 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 30 Jan 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 25,300 |
| 29 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 |
| 26 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 112,200 |
| 25 Jan 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0490 | 0.0490 | 80,500 |
| 24 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,100 |
| 23 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 22 Jan 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 3,200 |
| 19 Jan 2024 | 0.0490 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 31,000 |
| 18 Jan 2024 | 0.0480 | 0.0650 | 0.0480 | 0.0490 | 0.0490 | 140,700 |
| 17 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 16 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,800 |
| 15 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 3,200 |
| 12 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
| 10 Jan 2024 | 0.0610 | 0.0610 | 0.0450 | 0.0600 | 0.0600 | 21,200 |
| 09 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 200 |
| 08 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 05 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 100 |
| 04 Jan 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 2,100 |
| 03 Jan 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 10,500 |
| 02 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
| 29 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 28 Dec 2023 | 0.0650 | 0.0650 | 0.0470 | 0.0550 | 0.0550 | 8,300 |
| 27 Dec 2023 | 0.0470 | 0.0550 | 0.0460 | 0.0550 | 0.0550 | 5,700 |
| 26 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 Dec 2023 | 0.0490 | 0.0650 | 0.0490 | 0.0520 | 0.0520 | 1,500 |
| 21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,500 |
| 20 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100 |
| 19 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 300 |
| 18 Dec 2023 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 10,700 |
| 15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
| 14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,800 |
| 13 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,900 |
| 12 Dec 2023 | 0.0510 | 0.0510 | 0.0460 | 0.0500 | 0.0500 | 37,400 |
| 11 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 300 |
| 08 Dec 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 300 |
| 07 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| *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.