Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,325.55 -0.73 (-0.02%) Nikkei
39,681.69 +508.54 (+1.30%) Hang Seng
18,059.14 -13.76 (-0.08%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,941.43 +644.02 (+1.05%) CMC Crypto 200
1,283.43 +34.31 (+2.75%)
Seatrium Ltd (5E2.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:47AM SGT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,112,100 |
| 25 Jun 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 26,467,400 |
| 24 Jun 2024 | 1.5200 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 32,209,100 |
| 21 Jun 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 33,484,300 |
| 20 Jun 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 32,858,300 |
| 19 Jun 2024 | 1.5300 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 49,758,900 |
| 18 Jun 2024 | 1.6100 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 97,255,500 |
| 14 Jun 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 31,914,200 |
| 13 Jun 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 17,673,275 |
| 12 Jun 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 19,249,000 |
| 11 Jun 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 24,633,300 |
| 10 Jun 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 38,443,400 |
| 07 Jun 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 25,627,300 |
| 06 Jun 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 38,839,100 |
| 05 Jun 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 50,125,900 |
| 04 Jun 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 36,932,200 |
| 03 Jun 2024 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 72,468,527 |
| 31 May 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 235,977,673 |
| 30 May 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 35,613,600 |
| 29 May 2024 | 1.7600 | 1.9200 | 1.7500 | 1.8700 | 1.8700 | 64,539,800 |
| 28 May 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 55,432,000 |
| 27 May 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 113,929,200 |
| 24 May 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 33,234,900 |
| 23 May 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 43,115,500 |
| 21 May 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 26,240,700 |
| 20 May 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 26,436,700 |
| 17 May 2024 | 1.6100 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 38,205,610 |
| 16 May 2024 | 1.6100 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 35,766,300 |
| 15 May 2024 | 1.7400 | 1.7400 | 1.5800 | 1.5900 | 1.5900 | 74,532,200 |
| 14 May 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 23,292,700 |
| 13 May 2024 | 1.7600 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 26,625,300 |
| 10 May 2024 | 1.8600 | 1.9000 | 1.7600 | 1.7600 | 1.7600 | 42,209,200 |
| 09 May 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 18,494,600 |
| 08 May 2024 | 1.9500 | 1.9600 | 1.8700 | 1.8800 | 1.8800 | 24,543,400 |
| 07 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 07 May 2024 | 1:20 Stock split | |||||
| 06 May 2024 | 1.8400 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 10,323,495 |
| 03 May 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 19,612,429 |
| 02 May 2024 | 1.9400 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 30,104,460 |
| 30 Apr 2024 | 1.8600 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 39,302,075 |
| 29 Apr 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 54,360,105 |
| 26 Apr 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 28,864,440 |
| 25 Apr 2024 | 1.7200 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 22,767,370 |
| 24 Apr 2024 | 1.6800 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 36,457,475 |
| 23 Apr 2024 | 1.6600 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 28,819,465 |
| 22 Apr 2024 | 1.5400 | 1.6600 | 1.5200 | 1.6600 | 1.6600 | 48,488,925 |
| 19 Apr 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 25,891,350 |
| 18 Apr 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 37,742,556 |
| 17 Apr 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 26,556,917 |
| 16 Apr 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 41,141,125 |
| 15 Apr 2024 | 1.6200 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 34,671,935 |
| 12 Apr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 14,562,290 |
| 11 Apr 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 31,056,580 |
| 09 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 16,980,105 |
| 08 Apr 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 19,165,655 |
| 05 Apr 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 17,870,760 |
| 04 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 16,349,230 |
| 03 Apr 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 21,894,590 |
| 02 Apr 2024 | 1.7400 | 1.7800 | 1.6400 | 1.6800 | 1.6800 | 42,839,250 |
| 01 Apr 2024 | 1.6000 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 54,195,595 |
| 28 Mar 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 13,956,210 |
| 27 Mar 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 24,043,206 |
| 26 Mar 2024 | 1.5800 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 47,672,440 |
| 25 Mar 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 37,068,579 |
| 22 Mar 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 23,143,130 |
| 21 Mar 2024 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 21,528,125 |
| 20 Mar 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 58,472,805 |
| 19 Mar 2024 | 1.6000 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 44,005,025 |
| 18 Mar 2024 | 1.7800 | 1.8000 | 1.5800 | 1.6200 | 1.6200 | 91,855,600 |
| 15 Mar 2024 | 1.8400 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 35,827,030 |
| 14 Mar 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 22,199,555 |
| 13 Mar 2024 | 1.8400 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 23,609,816 |
| 12 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 16,901,515 |
| 11 Mar 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 11,551,565 |
| 08 Mar 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 12,747,285 |
| 07 Mar 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 18,966,675 |
| 06 Mar 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 18,219,730 |
| 05 Mar 2024 | 1.8400 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 21,319,995 |
| 04 Mar 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 25,154,020 |
| 01 Mar 2024 | 1.8200 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 43,689,160 |
| 29 Feb 2024 | 1.7600 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 27,225,965 |
| 28 Feb 2024 | 1.8000 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 46,598,725 |
| 27 Feb 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 34,329,885 |
| 26 Feb 2024 | 1.8000 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 43,673,930 |
| 23 Feb 2024 | 2.0000 | 2.0200 | 1.8600 | 1.8600 | 1.8600 | 30,424,685 |
| 22 Feb 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 16,695,695 |
| 21 Feb 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 51,049,325 |
| 20 Feb 2024 | 1.8000 | 1.9800 | 1.7800 | 1.9400 | 1.9400 | 52,830,460 |
| 19 Feb 2024 | 1.8800 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 31,896,635 |
| 16 Feb 2024 | 1.7400 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 926,001 |
| 15 Feb 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 29,163,670 |
| 14 Feb 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 22,978,295 |
| 13 Feb 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 20,056,045 |
| 09 Feb 2024 | 1.7800 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 20,787,890 |
| 08 Feb 2024 | 1.8400 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 22,226,580 |
| 07 Feb 2024 | 1.9400 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 18,773,465 |
| 06 Feb 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 14,500,650 |
| 05 Feb 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 30,116,935 |
| 02 Feb 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 15,428,795 |
| 01 Feb 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 17,946,995 |
| *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.