Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,529.79
+751.89(+1.30%)
CMC Crypto 200
1,266.76
-3.98(-0.31%)

ICP Ltd. (5I4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0090

+0.0010

(+12.50%)

At close: 04:30PM SGT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0080	0.0090	0.0080	0.0090	0.0090	184,700
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
29 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,511,100
25 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8,000
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,500
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	25,000
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	63,500
16 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Apr 2024	0.0070	0.0090	0.0070	0.0080	0.0080	1,336,200
11 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	47,700
09 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,050,300
08 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	96,900
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	41,300
04 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	44,500
02 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	4,000
01 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	486,700
28 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	55,200
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	31,600
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	80,000
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,500
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	31,500
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	22,900
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,041,800
06 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,041,500
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	807,000
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,504,400
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,700
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
27 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	33,100
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	301,000
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	700
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	73,000
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,000
16 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	27,100
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,300
14 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	90,000
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
07 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	1,344,000
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	486,000
05 Feb 2024	0.0080	0.0090	0.0070	0.0080	0.0080	207,300
02 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,234,600
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	415,000
29 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	208,000
26 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,500
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
05 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,200
04 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,008,000
03 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	14,800
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	462,000
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	622,400
26 Dec 2023	0.0070	0.0090	0.0070	0.0080	0.0080	808,200
22 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	172,100
21 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	11,500
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,500
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	500
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	600
11 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Dec 2023	0.0080	0.0090	0.0070	0.0080	0.0080	1,758,000
07 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	480,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,529.79+751.89(+1.30%)

CMC Crypto 2001,266.76-3.98(-0.31%)

ICP Ltd. (5I4.SI)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,529.79
+751.89(+1.30%)

CMC Crypto 200
1,266.76
-3.98(-0.31%)