Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,205.39 +25.81 (+0.81%) Nikkei
26,762.96 +85.16 (+0.32%) Hang Seng
20,146.42 -24.85 (-0.12%) FTSE 100
7,522.75 +38.40 (+0.51%) BTC-USD
29,665.24 +8.25 (+0.03%) CMC Crypto 200
658.59 -12.42 (-1.85%)
Spindex Industries Limited (564.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 02:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 24 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
| 23 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 20 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 19 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 May 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 42,000 |
| 17 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 13 May 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
| 12 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 11 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,300 |
| 10 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 09 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 06 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 05 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,000 |
| 04 May 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 32,300 |
| 29 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 20,000 |
| 22 Apr 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 50,000 |
| 21 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 20 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 18 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 14 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 13 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 12 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 08 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 07 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 05 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,800 |
| 04 Apr 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 01 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Mar 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 12,500 |
| 22 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
| 18 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 17 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,900 |
| 16 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 15 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 10 Mar 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 11,000 |
| 09 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 07 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 04 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 3,000 |
| 03 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 01 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 28 Feb 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 25 Feb 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 300 |
| 24 Feb 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 5,000 |
| 23 Feb 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Feb 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Feb 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,100 |
| 18 Feb 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 14,100 |
| 17 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 16 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 15 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 14 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 11 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 10 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 09 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 08 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 07 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 04 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 31 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 28 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 27 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 26 Jan 2022 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 2,700 |
| 25 Jan 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 24 Jan 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 700 |
| 21 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 12,700 |
| 20 Jan 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 8,700 |
| 19 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 18 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 17 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 14 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
| 13 Jan 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 12 Jan 2022 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 21,200 |
| 11 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 8,500 |
| 10 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 07 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 06 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 05 Jan 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 4,400 |
| 04 Jan 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Jan 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 31 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 30 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
