Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,160.98 -755.26 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Trek 2000 International Ltd (5AB.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 02:59PM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| 25 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
| 24 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 23 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 42,500 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 19 Apr 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 50,100 |
| 18 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 17 Apr 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 23,000 |
| 16 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 15 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 12 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 11 Apr 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0690 | 0.0690 | 50,000 |
| 09 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 08 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 05 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 04 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 10,000 |
| 03 Apr 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 100,000 |
| 02 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 50,000 |
| 01 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 28 Mar 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 55,000 |
| 27 Mar 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 40,000 |
| 26 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 25 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 800 |
| 22 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 21 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 20 Mar 2024 | 0.0680 | 0.0720 | 0.0650 | 0.0650 | 0.0650 | 102,500 |
| 19 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 18 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 85,700 |
| 15 Mar 2024 | 0.0610 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 200,000 |
| 14 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 13 Mar 2024 | 0.0670 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 17,000 |
| 12 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10,000 |
| 11 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 08 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 07 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,000 |
| 06 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 05 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 04 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 01 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 29 Feb 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 55,000 |
| 28 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 27 Feb 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 40,000 |
| 26 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 23 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 22 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 21 Feb 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 100,000 |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| 05 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 02 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 01 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 31 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 30 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 29 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 200 |
| 26 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 25 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 24 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 23 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 22 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 19 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 18 Jan 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 50,200 |
| 17 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 16 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 |
| 15 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 12 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 11 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 10 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 09 Jan 2024 | 0.0530 | 0.0770 | 0.0530 | 0.0770 | 0.0770 | 2,100 |
| 08 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 05 Jan 2024 | 0.0530 | 0.0650 | 0.0510 | 0.0510 | 0.0510 | 38,700 |
| 04 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 03 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 02 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 29 Dec 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 104,100 |
| 28 Dec 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 27,000 |
| 27 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 26 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 22 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 21 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,000 |
| 20 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 19 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 18 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 15 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 14 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 13 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 12 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 11 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 08 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 07 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 06 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 05 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 04 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.