Yahoo

Mail

Singapore markets close in 22 minutes

Straits Times Index
3,193.32
-32.03(-0.99%)
Nikkei
26,402.84
-508.36(-1.89%)
Hang Seng
20,120.68
-523.60(-2.54%)
FTSE 100
7,282.38
-155.71(-2.09%)
BTC-USD
29,094.49
-674.60(-2.27%)
CMC Crypto 200
648.29
-22.39(-3.34%)

COVID-19

Singapore wants to keep borders open even If variant emerges

AusGroup Limited (5GJ.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0190

0.0000

(0.00%)

As of 10:58AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	40,000
18 May 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,408,800
17 May 2022	0.0200	0.0210	0.0200	0.0200	0.0200	914,000
13 May 2022	0.0190	0.0200	0.0190	0.0190	0.0190	4,777,000
12 May 2022	0.0200	0.0200	0.0190	0.0200	0.0200	2,263,500
11 May 2022	0.0200	0.0210	0.0200	0.0200	0.0200	1,998,900
10 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,245,000
09 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	600,000
06 May 2022	0.0210	0.0210	0.0210	0.0210	0.0210	650,000
05 May 2022	0.0210	0.0220	0.0200	0.0210	0.0210	2,048,200
04 May 2022	0.0210	0.0210	0.0200	0.0210	0.0210	501,600
29 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	50,100
28 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	2,795,100
27 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
26 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	127,200
25 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	1,115,600
22 Apr 2022	0.0220	0.0230	0.0210	0.0210	0.0210	5,535,800
21 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	1,000,000
20 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	2,949,400
19 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
18 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	870,000
14 Apr 2022	0.0230	0.0230	0.0220	0.0230	0.0230	5,773,700
13 Apr 2022	0.0220	0.0230	0.0220	0.0220	0.0220	6,053,700
12 Apr 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,600,100
11 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	2,129,000
08 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	641,000
07 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	110,000
06 Apr 2022	0.0230	0.0230	0.0220	0.0220	0.0220	425,000
05 Apr 2022	0.0220	0.0230	0.0220	0.0230	0.0230	8,414,700
04 Apr 2022	0.0210	0.0220	0.0210	0.0220	0.0220	707,900
01 Apr 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,175,100
31 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	145,300
30 Mar 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,050,500
29 Mar 2022	0.0220	0.0220	0.0210	0.0210	0.0210	2,439,100
28 Mar 2022	0.0220	0.0220	0.0210	0.0220	0.0220	6,534,000
25 Mar 2022	0.0220	0.0230	0.0210	0.0220	0.0220	6,915,200
24 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	400,000
23 Mar 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,167,300
22 Mar 2022	0.0230	0.0240	0.0230	0.0230	0.0230	48,371,300
21 Mar 2022	0.0220	0.0230	0.0220	0.0220	0.0220	5,548,900
18 Mar 2022	0.0220	0.0230	0.0220	0.0220	0.0220	15,169,200
17 Mar 2022	0.0210	0.0220	0.0210	0.0210	0.0210	2,547,900
16 Mar 2022	0.0210	0.0220	0.0210	0.0220	0.0220	10,348,000
15 Mar 2022	0.0200	0.0210	0.0200	0.0210	0.0210	9,526,500
14 Mar 2022	0.0230	0.0230	0.0210	0.0210	0.0210	4,532,300
11 Mar 2022	0.0220	0.0230	0.0220	0.0220	0.0220	7,605,400
10 Mar 2022	0.0220	0.0230	0.0210	0.0220	0.0220	14,513,400
09 Mar 2022	0.0230	0.0230	0.0220	0.0220	0.0220	14,486,000
08 Mar 2022	0.0250	0.0260	0.0230	0.0230	0.0230	21,913,800
07 Mar 2022	0.0260	0.0270	0.0250	0.0250	0.0250	41,417,500
04 Mar 2022	0.0250	0.0260	0.0240	0.0250	0.0250	33,133,800
03 Mar 2022	0.0220	0.0250	0.0220	0.0250	0.0250	44,429,100
02 Mar 2022	0.0190	0.0220	0.0190	0.0210	0.0210	17,213,300
01 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	782,000
28 Feb 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Feb 2022	0.0200	0.0200	0.0180	0.0190	0.0190	2,429,300
24 Feb 2022	0.0200	0.0200	0.0190	0.0190	0.0190	6,550,700
23 Feb 2022	0.0200	0.0200	0.0200	0.0200	0.0200	684,500
22 Feb 2022	0.0200	0.0210	0.0200	0.0200	0.0200	3,890,100
21 Feb 2022	0.0200	0.0210	0.0190	0.0200	0.0200	2,334,500
18 Feb 2022	0.0200	0.0200	0.0190	0.0190	0.0190	3,819,200
17 Feb 2022	0.0200	0.0200	0.0190	0.0190	0.0190	2,013,700
16 Feb 2022	0.0200	0.0200	0.0200	0.0200	0.0200	640,300
15 Feb 2022	0.0200	0.0210	0.0200	0.0200	0.0200	2,730,100
14 Feb 2022	0.0210	0.0210	0.0200	0.0200	0.0200	2,424,700
11 Feb 2022	0.0210	0.0210	0.0200	0.0210	0.0210	2,704,100
10 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	2,069,100
09 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	930,100
08 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	4,321,000
07 Feb 2022	0.0200	0.0210	0.0200	0.0210	0.0210	3,113,000
04 Feb 2022	0.0200	0.0210	0.0200	0.0200	0.0200	2,677,300
03 Feb 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,702,600
31 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	839,200
28 Jan 2022	0.0200	0.0200	0.0180	0.0200	0.0200	14,955,800
27 Jan 2022	0.0220	0.0230	0.0210	0.0210	0.0210	2,226,000
26 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	1,992,800
25 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	896,000
24 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	80,000
21 Jan 2022	0.0220	0.0230	0.0220	0.0220	0.0220	696,200
20 Jan 2022	0.0220	0.0230	0.0220	0.0230	0.0230	725,300
19 Jan 2022	0.0230	0.0230	0.0220	0.0220	0.0220	2,126,400
18 Jan 2022	0.0230	0.0230	0.0230	0.0230	0.0230	860,000
17 Jan 2022	0.0230	0.0240	0.0220	0.0230	0.0230	3,360,100
14 Jan 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,136,800
13 Jan 2022	0.0240	0.0240	0.0240	0.0240	0.0240	753,000
12 Jan 2022	0.0240	0.0250	0.0240	0.0240	0.0240	12,232,900
11 Jan 2022	0.0230	0.0240	0.0230	0.0240	0.0240	2,000,200
10 Jan 2022	0.0230	0.0240	0.0230	0.0230	0.0230	614,100
07 Jan 2022	0.0230	0.0240	0.0230	0.0230	0.0230	365,900
06 Jan 2022	0.0230	0.0240	0.0230	0.0230	0.0230	809,900
05 Jan 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,608,700
04 Jan 2022	0.0230	0.0250	0.0230	0.0240	0.0240	6,919,600
03 Jan 2022	0.0230	0.0240	0.0230	0.0230	0.0230	1,036,700
31 Dec 2021	0.0230	0.0240	0.0230	0.0230	0.0230	1,522,300
30 Dec 2021	0.0240	0.0240	0.0230	0.0230	0.0230	503,300
29 Dec 2021	0.0240	0.0250	0.0230	0.0240	0.0240	1,804,100
28 Dec 2021	0.0220	0.0250	0.0220	0.0240	0.0240	10,652,600
27 Dec 2021	0.0230	0.0230	0.0220	0.0220	0.0220	175,100
24 Dec 2021	0.0220	0.0220	0.0220	0.0220	0.0220	240,000
23 Dec 2021	0.0220	0.0220	0.0220	0.0220	0.0220	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,193.32-32.03(-0.99%)

Nikkei26,402.84-508.36(-1.89%)

Hang Seng20,120.68-523.60(-2.54%)

FTSE 1007,282.38-155.71(-2.09%)

BTC-USD29,094.49-674.60(-2.27%)

CMC Crypto 200648.29-22.39(-3.34%)

Singapore wants to keep borders open even If variant emerges

AusGroup Limited (5GJ.SI)

Straits Times Index
3,193.32
-32.03(-0.99%)

Nikkei
26,402.84
-508.36(-1.89%)

Hang Seng
20,120.68
-523.60(-2.54%)

FTSE 100
7,282.38
-155.71(-2.09%)

BTC-USD
29,094.49
-674.60(-2.27%)

CMC Crypto 200
648.29
-22.39(-3.34%)