Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,785.20
+1,093.76(+1.64%)
CMC Crypto 200
1,369.11
+38.50(+2.89%)

CSE Global Limited (544.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4800

-0.0050

(-1.03%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.4850	0.4950	0.4800	0.4800	0.4800	6,186,200
25 Jul 2024	0.4750	0.4850	0.4700	0.4850	0.4850	6,024,500
24 Jul 2024	0.4600	0.4800	0.4550	0.4800	0.4800	10,839,700
23 Jul 2024	0.4500	0.4550	0.4450	0.4550	0.4550	1,789,800
22 Jul 2024	0.4600	0.4600	0.4450	0.4500	0.4500	3,314,700
19 Jul 2024	0.4550	0.4600	0.4500	0.4600	0.4600	1,538,900
18 Jul 2024	0.4450	0.4550	0.4450	0.4550	0.4550	2,184,600
17 Jul 2024	0.4650	0.4650	0.4450	0.4500	0.4500	2,788,900
16 Jul 2024	0.4600	0.4650	0.4600	0.4650	0.4650	1,370,400
15 Jul 2024	0.4550	0.4700	0.4550	0.4600	0.4600	2,701,200
12 Jul 2024	0.4550	0.4600	0.4450	0.4600	0.4600	4,237,200
11 Jul 2024	0.4350	0.4600	0.4350	0.4550	0.4550	7,741,400
10 Jul 2024	0.4150	0.4350	0.4150	0.4350	0.4350	6,553,100
09 Jul 2024	0.4100	0.4150	0.4100	0.4150	0.4150	918,100
08 Jul 2024	0.4000	0.4150	0.4000	0.4150	0.4150	2,905,000
05 Jul 2024	0.4000	0.4050	0.4000	0.4050	0.4050	533,000
04 Jul 2024	0.4000	0.4050	0.3950	0.4000	0.4000	1,161,900
03 Jul 2024	0.3900	0.4000	0.3900	0.3950	0.3950	1,150,300
02 Jul 2024	0.4000	0.4050	0.3900	0.3900	0.3900	2,764,000
01 Jul 2024	0.4000	0.4000	0.3950	0.4000	0.4000	1,171,800
28 Jun 2024	0.3950	0.4000	0.3950	0.4000	0.4000	968,900
27 Jun 2024	0.4000	0.4050	0.3950	0.3950	0.3950	769,400
26 Jun 2024	0.4000	0.4050	0.4000	0.4000	0.4000	673,600
25 Jun 2024	0.4000	0.4050	0.4000	0.4000	0.4000	416,600
24 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	744,900
21 Jun 2024	0.4050	0.4050	0.4000	0.4000	0.4000	486,700
20 Jun 2024	0.4050	0.4050	0.4000	0.4050	0.4050	363,100
19 Jun 2024	0.4050	0.4050	0.4000	0.4000	0.4000	189,500
18 Jun 2024	0.4050	0.4100	0.4000	0.4050	0.4050	1,123,800
14 Jun 2024	0.4100	0.4100	0.4000	0.4050	0.4050	217,800
13 Jun 2024	0.4050	0.4050	0.4000	0.4050	0.4050	124,600
12 Jun 2024	0.4050	0.4050	0.4000	0.4050	0.4050	853,800
11 Jun 2024	0.4000	0.4100	0.4000	0.4050	0.4050	1,752,800
10 Jun 2024	0.4050	0.4100	0.4000	0.4000	0.4000	1,811,500
07 Jun 2024	0.4050	0.4100	0.4050	0.4050	0.4050	1,193,900
06 Jun 2024	0.4050	0.4100	0.4000	0.4000	0.4000	1,959,200
05 Jun 2024	0.4050	0.4100	0.4050	0.4050	0.4050	709,600
04 Jun 2024	0.4100	0.4100	0.4000	0.4050	0.4050	2,946,500
03 Jun 2024	0.4100	0.4150	0.4050	0.4100	0.4100	1,067,400
31 May 2024	0.4050	0.4150	0.4050	0.4100	0.4100	1,786,200
30 May 2024	0.4100	0.4100	0.4050	0.4050	0.4050	533,300
29 May 2024	0.4050	0.4150	0.4050	0.4100	0.4100	2,014,300
28 May 2024	0.4050	0.4100	0.4050	0.4050	0.4050	971,900
27 May 2024	0.4050	0.4100	0.4050	0.4100	0.4100	2,248,600
24 May 2024	0.4050	0.4050	0.4000	0.4000	0.4000	900,000
23 May 2024	0.4000	0.4100	0.4000	0.4050	0.4050	2,143,800
21 May 2024	0.4050	0.4050	0.4000	0.4000	0.4000	937,700
20 May 2024	0.4100	0.4100	0.4050	0.4050	0.4050	585,500
17 May 2024	0.4050	0.4100	0.4000	0.4050	0.4050	1,361,400
16 May 2024	0.4050	0.4100	0.4000	0.4050	0.4050	2,858,200
15 May 2024	0.4100	0.4100	0.3950	0.4050	0.4050	3,791,400
14 May 2024	0.4100	0.4150	0.4050	0.4050	0.4050	3,501,800
13 May 2024	0.4150	0.4150	0.4100	0.4100	0.4100	2,519,600
10 May 2024	0.4150	0.4150	0.4100	0.4150	0.4150	3,016,600
09 May 2024	0.4100	0.4150	0.4050	0.4100	0.4100	3,200,700
09 May 2024	0.015 Dividend
08 May 2024	0.4250	0.4300	0.4200	0.4300	0.4150	5,525,300
07 May 2024	0.4300	0.4300	0.4200	0.4250	0.4102	5,863,400
06 May 2024	0.4350	0.4350	0.4250	0.4300	0.4150	2,491,300
03 May 2024	0.4250	0.4350	0.4250	0.4300	0.4150	3,306,400
02 May 2024	0.4250	0.4300	0.4200	0.4250	0.4102	7,062,000
30 Apr 2024	0.4250	0.4250	0.4150	0.4250	0.4102	4,884,000
29 Apr 2024	0.4250	0.4300	0.4200	0.4250	0.4102	6,718,469
26 Apr 2024	0.4250	0.4250	0.4200	0.4250	0.4102	2,830,100
25 Apr 2024	0.4300	0.4300	0.4150	0.4200	0.4053	2,798,800
24 Apr 2024	0.4300	0.4350	0.4250	0.4250	0.4102	2,911,700
23 Apr 2024	0.4250	0.4300	0.4200	0.4300	0.4150	2,404,700
22 Apr 2024	0.4200	0.4300	0.4200	0.4200	0.4053	2,657,100
19 Apr 2024	0.4200	0.4200	0.4100	0.4150	0.4005	3,325,200
18 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4053	3,479,700
17 Apr 2024	0.4200	0.4250	0.4200	0.4250	0.4102	1,913,800
16 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4053	2,028,700
15 Apr 2024	0.4300	0.4300	0.4200	0.4250	0.4102	1,240,200
12 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4150	1,788,700
11 Apr 2024	0.4250	0.4250	0.4200	0.4200	0.4053	2,615,000
09 Apr 2024	0.4300	0.4350	0.4250	0.4250	0.4102	639,300
08 Apr 2024	0.4300	0.4300	0.4250	0.4250	0.4102	965,400
05 Apr 2024	0.4350	0.4400	0.4250	0.4300	0.4150	2,872,000
04 Apr 2024	0.4350	0.4450	0.4350	0.4400	0.4247	3,432,100
03 Apr 2024	0.4300	0.4350	0.4300	0.4350	0.4198	2,330,900
02 Apr 2024	0.4300	0.4350	0.4300	0.4300	0.4150	1,224,400
01 Apr 2024	0.4300	0.4350	0.4250	0.4250	0.4102	1,451,000
28 Mar 2024	0.4350	0.4350	0.4250	0.4300	0.4150	1,627,900
27 Mar 2024	0.4400	0.4450	0.4300	0.4350	0.4198	2,761,800
26 Mar 2024	0.4300	0.4450	0.4300	0.4400	0.4247	11,944,700
25 Mar 2024	0.4350	0.4400	0.4300	0.4350	0.4198	1,432,700
22 Mar 2024	0.4300	0.4450	0.4250	0.4350	0.4198	3,597,200
21 Mar 2024	0.4350	0.4350	0.4250	0.4300	0.4150	1,632,900
20 Mar 2024	0.4150	0.4350	0.4100	0.4300	0.4150	4,834,000
19 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.3957	323,900
18 Mar 2024	0.4100	0.4150	0.4100	0.4100	0.3957	625,000
15 Mar 2024	0.4150	0.4200	0.4100	0.4150	0.4005	2,542,700
14 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4102	-
13 Mar 2024	0.4250	0.4350	0.4250	0.4250	0.4102	3,998,600
12 Mar 2024	0.4250	0.4300	0.4200	0.4250	0.4102	1,832,000
11 Mar 2024	0.4250	0.4250	0.4200	0.4250	0.4102	1,426,700
08 Mar 2024	0.4250	0.4300	0.4200	0.4250	0.4102	1,831,100
07 Mar 2024	0.4350	0.4350	0.4250	0.4250	0.4102	791,800
06 Mar 2024	0.4300	0.4350	0.4250	0.4300	0.4150	3,668,800
05 Mar 2024	0.4200	0.4300	0.4200	0.4250	0.4102	1,176,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,785.20+1,093.76(+1.64%)

CMC Crypto 2001,369.11+38.50(+2.89%)

CSE Global Limited (544.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,785.20
+1,093.76(+1.64%)

CMC Crypto 200
1,369.11
+38.50(+2.89%)