Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,018.02
+3,418.57(+5.74%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Sing Holdings Limited (5IC.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3250

+0.0050

(+1.56%)

At close: 02:48PM SGT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3200	0.3300	0.3150	0.3250	0.3250	64,000
02 May 2024	0.3100	0.3300	0.3100	0.3200	0.3200	136,000
02 May 2024	0.01 Dividend
30 Apr 2024	0.3250	0.3400	0.3150	0.3300	0.3200	84,400
29 Apr 2024	0.3250	0.3400	0.3150	0.3350	0.3248	137,300
26 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
25 Apr 2024	0.3300	0.3400	0.3300	0.3400	0.3297	1,000
24 Apr 2024	0.3300	0.3300	0.3200	0.3300	0.3200	259,800
23 Apr 2024	0.3250	0.3350	0.3250	0.3350	0.3248	94,100
22 Apr 2024	0.3200	0.3350	0.3200	0.3350	0.3248	22,900
19 Apr 2024	0.3200	0.3350	0.3200	0.3350	0.3248	138,300
18 Apr 2024	0.3300	0.3350	0.3300	0.3350	0.3248	400
17 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
16 Apr 2024	0.3250	0.3350	0.3200	0.3350	0.3248	124,000
15 Apr 2024	0.3250	0.3350	0.3250	0.3350	0.3248	130,600
12 Apr 2024	0.3250	0.3350	0.3250	0.3350	0.3248	23,400
11 Apr 2024	0.3250	0.3350	0.3250	0.3350	0.3248	32,800
09 Apr 2024	0.3300	0.3350	0.3200	0.3250	0.3152	189,400
08 Apr 2024	0.3150	0.3350	0.3150	0.3300	0.3200	6,800
05 Apr 2024	0.3200	0.3350	0.3150	0.3250	0.3152	98,800
04 Apr 2024	0.3200	0.3250	0.3150	0.3250	0.3152	10,200
03 Apr 2024	0.3200	0.3250	0.3150	0.3250	0.3152	38,500
02 Apr 2024	0.3350	0.3350	0.3200	0.3350	0.3248	8,400
01 Apr 2024	0.3350	0.3350	0.3200	0.3250	0.3152	331,200
28 Mar 2024	0.3300	0.3350	0.3200	0.3300	0.3200	20,500
27 Mar 2024	0.3200	0.3350	0.3200	0.3350	0.3248	5,300
26 Mar 2024	0.3200	0.3350	0.3200	0.3300	0.3200	27,900
25 Mar 2024	0.3200	0.3350	0.3200	0.3300	0.3200	32,000
22 Mar 2024	0.3250	0.3350	0.3200	0.3300	0.3200	169,400
21 Mar 2024	0.3400	0.3400	0.3200	0.3350	0.3248	55,500
20 Mar 2024	0.3200	0.3450	0.3200	0.3450	0.3345	10,200
19 Mar 2024	0.3200	0.3400	0.3200	0.3400	0.3297	6,400
18 Mar 2024	0.3250	0.3400	0.3200	0.3400	0.3297	10,500
15 Mar 2024	0.3250	0.3400	0.3150	0.3400	0.3297	2,800
14 Mar 2024	0.3300	0.3350	0.3150	0.3350	0.3248	12,100
13 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
12 Mar 2024	0.3300	0.3400	0.3300	0.3400	0.3297	15,200
11 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
08 Mar 2024	0.3300	0.3400	0.3150	0.3400	0.3297	39,900
07 Mar 2024	0.3200	0.3350	0.3200	0.3300	0.3200	40,300
06 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
05 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
04 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
01 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
29 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
28 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
27 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
26 Feb 2024	0.3450	0.3450	0.3350	0.3400	0.3297	700
23 Feb 2024	0.3350	0.3500	0.3200	0.3450	0.3345	33,200
22 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
21 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
20 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
19 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
16 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
15 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3248	-
14 Feb 2024	0.3200	0.3350	0.3200	0.3350	0.3248	300
13 Feb 2024	0.3300	0.3350	0.3150	0.3200	0.3103	38,600
09 Feb 2024	0.3250	0.3350	0.3250	0.3350	0.3248	10,100
08 Feb 2024	0.3300	0.3350	0.3150	0.3250	0.3152	58,800
07 Feb 2024	0.3400	0.3450	0.3350	0.3350	0.3248	600
06 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3297	6,000
05 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
02 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3297	100
01 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
31 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
30 Jan 2024	0.3300	0.3300	0.3150	0.3300	0.3200	5,200
29 Jan 2024	0.3250	0.3300	0.3250	0.3300	0.3200	200
26 Jan 2024	0.3200	0.3250	0.3150	0.3250	0.3152	41,400
25 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
24 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3200	200
23 Jan 2024	0.3300	0.3300	0.3200	0.3200	0.3103	22,300
22 Jan 2024	0.3200	0.3300	0.3150	0.3300	0.3200	2,100
19 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
18 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
17 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3200	500
16 Jan 2024	0.3200	0.3300	0.3150	0.3300	0.3200	10,100
15 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
12 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
11 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
10 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
09 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3200	10,100
08 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
05 Jan 2024	0.3150	0.3400	0.3150	0.3400	0.3297	10,300
04 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
03 Jan 2024	0.3250	0.3400	0.3150	0.3400	0.3297	50,100
02 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3297	-
29 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3297	-
28 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3297	-
27 Dec 2023	0.3250	0.3400	0.3250	0.3400	0.3297	30,300
26 Dec 2023	0.3250	0.3250	0.3150	0.3150	0.3055	54,900
22 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3200	100
21 Dec 2023	0.3350	0.3350	0.3200	0.3250	0.3152	12,300
20 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3248	100
19 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3248	100
18 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3248	900
15 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3248	100
14 Dec 2023	0.3250	0.3400	0.3250	0.3350	0.3248	5,300
13 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3248	-
12 Dec 2023	0.3200	0.3400	0.3200	0.3350	0.3248	34,000
11 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3152	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,018.02+3,418.57(+5.74%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Sing Holdings Limited (5IC.SI)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,018.02
+3,418.57(+5.74%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)