Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,237.02
+4.34(+0.13%)
S&P 500
4,704.54
+15.87(+0.34%)
Dow
35,870.95
-60.10(-0.17%)
Nasdaq
15,993.71
+72.14(+0.45%)
BTC-USD
56,996.25
+2,571.05(+4.72%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3400+0.0050 (+1.49%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.3800	0.3800	0.3600	0.3650	0.3650	1,788,600
25 Nov 2021	0.3750	0.3900	0.3650	0.3750	0.3750	5,076,600
24 Nov 2021	0.3650	0.3700	0.3550	0.3550	0.3550	2,274,400
23 Nov 2021	0.3400	0.3600	0.3400	0.3550	0.3550	1,750,900
22 Nov 2021	0.3400	0.3400	0.3350	0.3400	0.3400	181,800
19 Nov 2021	0.3400	0.3400	0.3350	0.3400	0.3400	125,400
18 Nov 2021	0.3300	0.3400	0.3300	0.3400	0.3400	312,100
17 Nov 2021	0.3350	0.3350	0.3300	0.3350	0.3350	324,000
16 Nov 2021	0.3400	0.3400	0.3300	0.3350	0.3350	287,300
15 Nov 2021	0.3400	0.3400	0.3300	0.3350	0.3350	444,000
12 Nov 2021	0.3350	0.3400	0.3300	0.3400	0.3400	151,100
11 Nov 2021	0.3300	0.3350	0.3300	0.3350	0.3350	103,200
10 Nov 2021	0.3350	0.3350	0.3300	0.3300	0.3300	247,300
09 Nov 2021	0.3400	0.3400	0.3350	0.3350	0.3350	291,100
08 Nov 2021	0.3350	0.3400	0.3350	0.3400	0.3400	59,000
05 Nov 2021	0.3350	0.3400	0.3300	0.3400	0.3400	700,800
03 Nov 2021	0.3400	0.3400	0.3350	0.3400	0.3400	894,900
02 Nov 2021	0.3400	0.3450	0.3400	0.3400	0.3400	72,100
01 Nov 2021	0.3400	0.3450	0.3400	0.3450	0.3450	46,400
29 Oct 2021	0.3500	0.3500	0.3400	0.3450	0.3450	140,800
28 Oct 2021	0.3450	0.3500	0.3400	0.3400	0.3400	288,400
27 Oct 2021	0.3350	0.3500	0.3350	0.3450	0.3450	768,600
26 Oct 2021	0.3400	0.3400	0.3350	0.3350	0.3350	223,100
25 Oct 2021	0.3450	0.3500	0.3350	0.3400	0.3400	409,000
22 Oct 2021	0.3400	0.3450	0.3400	0.3400	0.3400	277,700
21 Oct 2021	0.3500	0.3500	0.3350	0.3350	0.3350	563,000
20 Oct 2021	0.3550	0.3600	0.3400	0.3400	0.3400	1,012,600
19 Oct 2021	0.3550	0.3600	0.3500	0.3550	0.3550	847,000
18 Oct 2021	0.3550	0.3600	0.3500	0.3550	0.3550	1,573,300
15 Oct 2021	0.3600	0.3700	0.3450	0.3550	0.3550	3,907,500
14 Oct 2021	0.3350	0.3650	0.3300	0.3550	0.3550	4,968,300
13 Oct 2021	0.3300	0.3350	0.3250	0.3350	0.3350	148,700
12 Oct 2021	0.3250	0.3300	0.3200	0.3250	0.3250	336,100
11 Oct 2021	0.3300	0.3350	0.3250	0.3250	0.3250	173,300
08 Oct 2021	0.3350	0.3350	0.3300	0.3300	0.3300	384,400
07 Oct 2021	0.3350	0.3350	0.3250	0.3250	0.3250	199,400
06 Oct 2021	0.3200	0.3300	0.3200	0.3250	0.3250	749,400
05 Oct 2021	0.3150	0.3200	0.3150	0.3150	0.3150	670,900
04 Oct 2021	0.3300	0.3300	0.3150	0.3150	0.3150	743,900
01 Oct 2021	0.3400	0.3400	0.3300	0.3300	0.3300	533,200
30 Sep 2021	0.3450	0.3450	0.3300	0.3400	0.3400	770,700
29 Sep 2021	0.3350	0.3550	0.3350	0.3400	0.3400	5,031,700
28 Sep 2021	0.3150	0.3350	0.3100	0.3350	0.3350	2,782,800
27 Sep 2021	0.3100	0.3150	0.3050	0.3150	0.3150	508,700
24 Sep 2021	0.3000	0.3100	0.3000	0.3050	0.3050	904,600
23 Sep 2021	0.3000	0.3000	0.2950	0.2950	0.2950	271,100
22 Sep 2021	0.3050	0.3050	0.2900	0.2950	0.2950	406,700
21 Sep 2021	0.2950	0.3000	0.2900	0.2950	0.2950	617,100
20 Sep 2021	0.3050	0.3100	0.2900	0.2950	0.2950	1,951,800
17 Sep 2021	0.3150	0.3150	0.3050	0.3050	0.3050	302,200
16 Sep 2021	0.3150	0.3200	0.3100	0.3150	0.3150	336,000
15 Sep 2021	0.3150	0.3200	0.3050	0.3100	0.3100	372,800
14 Sep 2021	0.3100	0.3200	0.3100	0.3200	0.3200	1,099,700
13 Sep 2021	0.3200	0.3200	0.3100	0.3150	0.3150	802,800
10 Sep 2021	0.3200	0.3250	0.3150	0.3200	0.3200	629,600
09 Sep 2021	0.3200	0.3200	0.3150	0.3200	0.3200	725,800
08 Sep 2021	0.3250	0.3300	0.3150	0.3150	0.3150	1,019,400
07 Sep 2021	0.3150	0.3400	0.3150	0.3250	0.3250	11,209,200
06 Sep 2021	0.3150	0.3150	0.3000	0.3100	0.3100	4,521,000
03 Sep 2021	0.3200	0.3250	0.3150	0.3150	0.3150	834,800
02 Sep 2021	0.3200	0.3250	0.3150	0.3150	0.3150	589,000
01 Sep 2021	0.3250	0.3300	0.3200	0.3200	0.3200	872,900
31 Aug 2021	0.3350	0.3350	0.3200	0.3200	0.3200	501,100
30 Aug 2021	0.3300	0.3350	0.3300	0.3300	0.3300	317,200
27 Aug 2021	0.3400	0.3400	0.3300	0.3300	0.3300	353,900
26 Aug 2021	0.3400	0.3450	0.3350	0.3400	0.3400	822,300
25 Aug 2021	0.3250	0.3450	0.3250	0.3350	0.3350	3,374,100
24 Aug 2021	0.3250	0.3350	0.3150	0.3250	0.3250	1,630,600
23 Aug 2021	0.3350	0.3350	0.3200	0.3250	0.3250	833,800
20 Aug 2021	0.3350	0.3400	0.3300	0.3350	0.3350	368,200
19 Aug 2021	0.3450	0.3450	0.3300	0.3350	0.3350	1,323,400
18 Aug 2021	0.3400	0.3500	0.3350	0.3400	0.3400	1,688,700
17 Aug 2021	0.3700	0.3700	0.3350	0.3400	0.3400	2,487,500
16 Aug 2021	0.3750	0.3750	0.3650	0.3650	0.3650	2,399,100
13 Aug 2021	0.3850	0.3850	0.3700	0.3700	0.3700	1,182,600
12 Aug 2021	0.3800	0.3850	0.3700	0.3800	0.3800	4,992,000
11 Aug 2021	0.3800	0.3800	0.3700	0.3750	0.3750	877,300
10 Aug 2021	0.3700	0.3800	0.3700	0.3750	0.3750	1,381,300
06 Aug 2021	0.3750	0.3750	0.3650	0.3700	0.3700	1,463,800
05 Aug 2021	0.3850	0.3850	0.3700	0.3700	0.3700	1,496,700
04 Aug 2021	0.3850	0.3850	0.3800	0.3800	0.3800	722,000
03 Aug 2021	0.3900	0.3900	0.3800	0.3800	0.3800	1,882,500
02 Aug 2021	0.3800	0.4000	0.3800	0.3850	0.3850	7,479,500
30 Jul 2021	0.3900	0.3900	0.3800	0.3800	0.3800	1,343,300
29 Jul 2021	0.3900	0.3950	0.3800	0.3850	0.3850	1,667,500
28 Jul 2021	0.3800	0.4000	0.3800	0.3900	0.3900	6,550,800
27 Jul 2021	0.3750	0.3800	0.3700	0.3800	0.3800	3,547,700
26 Jul 2021	0.3800	0.3800	0.3650	0.3650	0.3650	1,554,000
23 Jul 2021	0.3750	0.3800	0.3700	0.3750	0.3750	1,295,200
22 Jul 2021	0.3750	0.3800	0.3650	0.3700	0.3700	1,667,000
21 Jul 2021	0.3800	0.3850	0.3650	0.3700	0.3700	4,334,000
19 Jul 2021	0.3850	0.3900	0.3750	0.3750	0.3750	6,014,900
16 Jul 2021	0.3950	0.4000	0.3800	0.3900	0.3900	2,639,600
15 Jul 2021	0.3900	0.3950	0.3850	0.3950	0.3950	1,190,800
14 Jul 2021	0.4000	0.4000	0.3900	0.3900	0.3900	1,521,500
13 Jul 2021	0.4050	0.4100	0.3950	0.3950	0.3950	2,483,200
12 Jul 2021	0.4000	0.4100	0.3950	0.4050	0.4050	4,232,500
09 Jul 2021	0.3900	0.4000	0.3900	0.3950	0.3950	1,936,600
08 Jul 2021	0.4100	0.4100	0.3850	0.3900	0.3900	2,764,500
07 Jul 2021	0.4200	0.4300	0.4000	0.4100	0.4100	4,762,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,237.02+4.34(+0.13%)

S&P 5004,704.54+15.87(+0.34%)

Dow35,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

BTC-USD56,996.25+2,571.05(+4.72%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Singapore aims to reopen borders with Malaysia despite Omicron

LHN Limited (41O.SI)

Straits Times Index
3,237.02
+4.34(+0.13%)

S&P 500
4,704.54
+15.87(+0.34%)

Dow
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

BTC-USD
56,996.25
+2,571.05(+4.72%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)