Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,838.29
-38.76(-0.49%)
Bitcoin USD
64,877.88
+3,246.59(+5.27%)
CMC Crypto 200
1,332.89
+20.27(+1.57%)

Spindex Industries Limited (564.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8100

0.0000

(0.00%)

At close: 09:13AM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
17 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
16 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	5,000
15 Apr 2024	0.8400	0.8400	0.8200	0.8200	0.8200	30,800
12 Apr 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
11 Apr 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
09 Apr 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
08 Apr 2024	0.8300	0.8500	0.8150	0.8450	0.8450	8,600
05 Apr 2024	0.8650	0.8650	0.8350	0.8650	0.8650	11,200
04 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
03 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
02 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
01 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
28 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	900
27 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
26 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
25 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
22 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
21 Mar 2024	0.8000	0.8000	0.7950	0.7950	0.7950	3,800
20 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	11,400
19 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
18 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
15 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
14 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
13 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
12 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
11 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
08 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
07 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
06 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
05 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
04 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
01 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
29 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
28 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
27 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
26 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
23 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
22 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
21 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
20 Feb 2024	0.8200	0.8200	0.8100	0.8100	0.8100	2,400
19 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
16 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
15 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
14 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
13 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
09 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
08 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
07 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
06 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	800
05 Feb 2024	0.7750	0.7750	0.7750	0.7750	0.7750	100
02 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
01 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
31 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	200
30 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
29 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	1,000
26 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
25 Jan 2024	0.8250	0.8250	0.8150	0.8150	0.8150	10,900
24 Jan 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
23 Jan 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
22 Jan 2024	0.8500	0.8500	0.8500	0.8500	0.8500	600
19 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
18 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
17 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
16 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,900
15 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
12 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
11 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	2,000
10 Jan 2024	0.8200	0.8200	0.8150	0.8150	0.8150	2,000
09 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
08 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
05 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
04 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
03 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
02 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
29 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8600	500
28 Dec 2023	0.8450	0.8450	0.8150	0.8200	0.8200	97,300
27 Dec 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
26 Dec 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
22 Dec 2023	0.8800	0.8850	0.8800	0.8850	0.8850	2,900
21 Dec 2023	0.8600	0.8600	0.8500	0.8500	0.8500	800
20 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
19 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
18 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
15 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
14 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
13 Dec 2023	0.8250	0.8250	0.8150	0.8150	0.8150	10,200
12 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
11 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
08 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
07 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
06 Dec 2023	0.8200	0.8250	0.8050	0.8250	0.8250	20,500
05 Dec 2023	0.8550	0.8550	0.8550	0.8550	0.8550	600
04 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
01 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
30 Nov 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
29 Nov 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
28 Nov 2023	0.8650	0.8650	0.8250	0.8250	0.8250	1,000
27 Nov 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
24 Nov 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,838.29-38.76(-0.49%)

Bitcoin USD64,877.88+3,246.59(+5.27%)

CMC Crypto 2001,332.89+20.27(+1.57%)

Spindex Industries Limited (564.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,838.29
-38.76(-0.49%)

Bitcoin USD
64,877.88
+3,246.59(+5.27%)

CMC Crypto 200
1,332.89
+20.27(+1.57%)