Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,237.02
+4.34(+0.13%)
Nikkei
29,683.09
+84.43(+0.29%)
Hang Seng
25,319.72
-330.36(-1.29%)
FTSE 100
7,255.96
-35.24(-0.48%)
BTC-USD
54,815.08
+1,245.32(+2.32%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

COVID-19

BlackRock to pay Singapore, Hong Kong staff US$2,000 for quarantine

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.00900.0000 (0.00%)

At close: 4:56PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Nov 2021	0.0080	0.0080	0.0070	0.0080	0.0080	2,480,000
24 Nov 2021	0.0080	0.0090	0.0080	0.0090	0.0090	1,642,000
23 Nov 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Nov 2021	0.0090	0.0090	0.0080	0.0090	0.0090	707,700
19 Nov 2021	0.0090	0.0090	0.0090	0.0090	0.0090	4,271,900
18 Nov 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Nov 2021	0.0090	0.0090	0.0080	0.0090	0.0090	972,500
16 Nov 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Nov 2021	0.0100	0.0100	0.0090	0.0090	0.0090	890,800
12 Nov 2021	0.0090	0.0100	0.0090	0.0100	0.0100	11,470,400
11 Nov 2021	0.0090	0.0090	0.0090	0.0090	0.0090	1,201,000
10 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Nov 2021	0.0070	0.0080	0.0070	0.0080	0.0080	200
03 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	1,474,900
02 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	2,110,600
01 Nov 2021	0.0080	0.0080	0.0080	0.0080	0.0080	205,000
29 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Oct 2021	0.0090	0.0090	0.0080	0.0080	0.0080	700,100
27 Oct 2021	0.0090	0.0090	0.0090	0.0090	0.0090	25,200
26 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	300,100
22 Oct 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Oct 2021	0.0090	0.0090	0.0080	0.0090	0.0090	8,677,200
20 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	1,831,900
19 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	100
18 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	200
15 Oct 2021	0.0090	0.0090	0.0080	0.0080	0.0080	113,800
14 Oct 2021	0.0090	0.0090	0.0080	0.0080	0.0080	1,758,300
13 Oct 2021	0.0080	0.0090	0.0080	0.0090	0.0090	7,194,200
12 Oct 2021	0.0080	0.0080	0.0070	0.0080	0.0080	1,865,900
11 Oct 2021	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
08 Oct 2021	0.0070	0.0080	0.0070	0.0070	0.0070	4,230,100
07 Oct 2021	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Oct 2021	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Oct 2021	0.0070	0.0070	0.0060	0.0060	0.0060	1,104,300
04 Oct 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Oct 2021	0.0070	0.0070	0.0070	0.0070	0.0070	703,200
30 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	900
29 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	120,200
28 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
27 Sep 2021	0.0080	0.0080	0.0070	0.0070	0.0070	1,597,000
24 Sep 2021	0.0070	0.0080	0.0060	0.0080	0.0080	57,000
23 Sep 2021	0.0070	0.0080	0.0070	0.0080	0.0080	7,178,700
22 Sep 2021	0.0070	0.0080	0.0070	0.0070	0.0070	4,793,400
21 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
20 Sep 2021	0.0070	0.0070	0.0060	0.0070	0.0070	1,001,300
17 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	455,100
16 Sep 2021	0.0070	0.0080	0.0060	0.0070	0.0070	402,600
15 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Sep 2021	0.0070	0.0080	0.0070	0.0070	0.0070	5,310,500
13 Sep 2021	0.0070	0.0080	0.0070	0.0070	0.0070	11,500
10 Sep 2021	0.0080	0.0080	0.0070	0.0070	0.0070	118,600
09 Sep 2021	0.0080	0.0080	0.0080	0.0080	0.0080	1,780,000
08 Sep 2021	0.0080	0.0080	0.0080	0.0080	0.0080	2,100
07 Sep 2021	0.0080	0.0090	0.0080	0.0080	0.0080	1,702,400
06 Sep 2021	0.0080	0.0090	0.0080	0.0080	0.0080	3,353,000
03 Sep 2021	0.0070	0.0090	0.0070	0.0080	0.0080	4,099,300
02 Sep 2021	0.0070	0.0080	0.0070	0.0070	0.0070	2,653,000
01 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	3,300,000
31 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	1,448,200
30 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	151,800
27 Aug 2021	0.0070	0.0080	0.0070	0.0070	0.0070	11,256,000
26 Aug 2021	0.0060	0.0070	0.0060	0.0070	0.0070	800
25 Aug 2021	0.0060	0.0060	0.0060	0.0060	0.0060	1,100
24 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
23 Aug 2021	0.0070	0.0080	0.0070	0.0070	0.0070	983,100
20 Aug 2021	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Aug 2021	0.0070	0.0070	0.0060	0.0060	0.0060	816,700
18 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
17 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	7,115,000
16 Aug 2021	0.0080	0.0080	0.0070	0.0080	0.0080	141,500
13 Aug 2021	0.0080	0.0080	0.0080	0.0080	0.0080	11,200
12 Aug 2021	0.0080	0.0090	0.0080	0.0080	0.0080	1,005,300
11 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Aug 2021	0.0080	0.0080	0.0070	0.0070	0.0070	15,900
06 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Aug 2021	0.0080	0.0080	0.0070	0.0070	0.0070	171,000
04 Aug 2021	0.0080	0.0080	0.0080	0.0080	0.0080	960,000
03 Aug 2021	0.0080	0.0080	0.0070	0.0070	0.0070	1,049,900
02 Aug 2021	0.0080	0.0080	0.0080	0.0080	0.0080	900,300
30 Jul 2021	0.0080	0.0080	0.0080	0.0080	0.0080	489,500
29 Jul 2021	0.0070	0.0090	0.0070	0.0080	0.0080	681,400
28 Jul 2021	0.0080	0.0080	0.0070	0.0070	0.0070	1,077,100
27 Jul 2021	0.0080	0.0080	0.0070	0.0080	0.0080	1,432,000
26 Jul 2021	0.0090	0.0090	0.0080	0.0080	0.0080	2,808,100
23 Jul 2021	0.0080	0.0090	0.0080	0.0090	0.0090	452,900
22 Jul 2021	0.0080	0.0080	0.0080	0.0080	0.0080	220,600
21 Jul 2021	0.0080	0.0080	0.0070	0.0070	0.0070	1,817,700
19 Jul 2021	0.0100	0.0100	0.0080	0.0080	0.0080	20,956,400
16 Jul 2021	0.0100	0.0100	0.0100	0.0100	0.0100	2,804,400
15 Jul 2021	0.0110	0.0110	0.0090	0.0100	0.0100	11,632,800
14 Jul 2021	0.0110	0.0110	0.0100	0.0100	0.0100	1,739,800
13 Jul 2021	0.0100	0.0120	0.0100	0.0110	0.0110	4,668,400
12 Jul 2021	0.0110	0.0120	0.0100	0.0100	0.0100	6,092,700
09 Jul 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Jul 2021	0.0100	0.0100	0.0100	0.0100	0.0100	509,300
07 Jul 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,237.02+4.34(+0.13%)

Nikkei29,683.09+84.43(+0.29%)

Hang Seng25,319.72-330.36(-1.29%)

FTSE 1007,255.96-35.24(-0.48%)

BTC-USD54,815.08+1,245.32(+2.32%)

CMC Crypto 2001,402.14-65.80(-4.48%)

BlackRock to pay Singapore, Hong Kong staff US$2,000 for quarantine

Adventus Holdings Limited (5EF.SI)

Straits Times Index
3,237.02
+4.34(+0.13%)

Nikkei
29,683.09
+84.43(+0.29%)

Hang Seng
25,319.72
-330.36(-1.29%)

FTSE 100
7,255.96
-35.24(-0.48%)

BTC-USD
54,815.08
+1,245.32(+2.32%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)