Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,380.30 +139.90 (+0.26%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
Spindex Industries Limited (564.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.17000.0000 (0.00%)
At close: 1:38PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 Nov 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 24 Nov 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| 23 Nov 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 22 Nov 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 Nov 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 18 Nov 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 17 Nov 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 28,000 |
| 16 Nov 2021 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 3,000 |
| 15 Nov 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Nov 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 32,300 |
| 11 Nov 2021 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 2,800 |
| 10 Nov 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 09 Nov 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| 08 Nov 2021 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 05 Nov 2021 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 03 Nov 2021 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 15,100 |
| 03 Nov 2021 | 0.045 Dividend | |||||
| 02 Nov 2021 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2150 | 2,000 |
| 01 Nov 2021 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.2536 | 14,500 |
| 29 Oct 2021 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2536 | 15,000 |
| 28 Oct 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2921 | - |
| 27 Oct 2021 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.2921 | 24,000 |
| 26 Oct 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2825 | - |
| 25 Oct 2021 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.2825 | 27,900 |
| 22 Oct 2021 | 1.3000 | 1.3800 | 1.2200 | 1.3300 | 1.2825 | 40,500 |
| 21 Oct 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | 10,700 |
| 20 Oct 2021 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2825 | 51,400 |
| 19 Oct 2021 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2246 | - |
| 18 Oct 2021 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2246 | 30,700 |
| 15 Oct 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2054 | - |
| 14 Oct 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2054 | - |
| 13 Oct 2021 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2054 | 31,500 |
| 12 Oct 2021 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2439 | 30,000 |
| 11 Oct 2021 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.2536 | 12,800 |
| 08 Oct 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | 300 |
| 07 Oct 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2054 | - |
| 06 Oct 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2054 | - |
| 05 Oct 2021 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2054 | 12,600 |
| 04 Oct 2021 | 1.2800 | 1.3100 | 1.2600 | 1.2600 | 1.2150 | 38,100 |
| 01 Oct 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 30 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 29 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 28 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 27 Sep 2021 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.2536 | 11,200 |
| 24 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 23 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 22 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 21 Sep 2021 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2536 | 46,200 |
| 20 Sep 2021 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2439 | 5,000 |
| 17 Sep 2021 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2536 | 8,500 |
| 16 Sep 2021 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2439 | - |
| 15 Sep 2021 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2439 | 7,000 |
| 14 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 13 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 10 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | 1,200 |
| 09 Sep 2021 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2246 | 2,500 |
| 08 Sep 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2343 | 5,000 |
| 07 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | - |
| 06 Sep 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | 41,100 |
| 03 Sep 2021 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2439 | 3,000 |
| 02 Sep 2021 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2536 | 52,000 |
| 01 Sep 2021 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2439 | 6,300 |
| 31 Aug 2021 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2536 | 54,000 |
| 30 Aug 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2536 | 100 |
| 27 Aug 2021 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2729 | 50,800 |
| 26 Aug 2021 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | 1.2536 | 39,300 |
| 25 Aug 2021 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.2536 | 141,200 |
| 24 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 2,200 |
| 23 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 41,700 |
| 20 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 19 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 5,600 |
| 18 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 17 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 16 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 10,000 |
| 13 Aug 2021 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1571 | 12,600 |
| 12 Aug 2021 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1475 | 12,500 |
| 11 Aug 2021 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1475 | 21,400 |
| 10 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 40,000 |
| 06 Aug 2021 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1571 | 10,000 |
| 05 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 5,200 |
| 04 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 03 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 02 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 30 Jul 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 29 Jul 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 28 Jul 2021 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1571 | 69,800 |
| 27 Jul 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 26 Jul 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | - |
| 23 Jul 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1571 | 3,000 |
| 22 Jul 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0993 | 3,000 |
| 21 Jul 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0896 | 5,400 |
| 19 Jul 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0993 | - |
| 16 Jul 2021 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.0993 | 13,900 |
| 15 Jul 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1089 | - |
| 14 Jul 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1089 | 24,000 |
| 13 Jul 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1089 | - |
| 12 Jul 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1089 | - |
| 09 Jul 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1089 | - |
| 08 Jul 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1089 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
