Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,156.26 +1,162.49 (+1.74%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Zhongmin Baihui Retail Group Ltd. (5SR.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:45PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 25 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 24 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 23 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 22 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 19 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 18 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 17 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 16 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 15 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 12 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 11 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 10 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 09 Jul 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 32,300 |
| 08 Jul 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 Jul 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 04 Jul 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 03 Jul 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 02 Jul 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 01 Jul 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 28 Jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 27 Jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 26 Jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 25 Jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 24 Jun 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 3,100 |
| 21 Jun 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 20 Jun 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 19 Jun 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 18 Jun 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 6,000 |
| 14 Jun 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 4,100 |
| 13 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 12 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 10 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 07 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 06 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 05 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 04 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 03 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 31 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 30 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 29 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 28 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 27 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 24 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 23 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 21 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,000 |
| 20 May 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 9,000 |
| 17 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 16 May 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 8,000 |
| 15 May 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 14 May 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 6,000 |
| 13 May 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 7,300 |
| 10 May 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 12,000 |
| 09 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 08 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 07 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 5,000 |
| 06 May 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 7,000 |
| 03 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 02 May 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 6,000 |
| 30 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 29 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 26 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 25 Apr 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 8,000 |
| 24 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 3,000 |
| 23 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 22 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 19 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 18 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 17 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 16 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 4,900 |
| 15 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 6,000 |
| 12 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 6,000 |
| 11 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 09 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 08 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 05 Apr 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 10,000 |
| 04 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,000 |
| 03 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 02 Apr 2024 | 0.5850 | 0.6350 | 0.5850 | 0.6300 | 0.6300 | 4,800 |
| 01 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 5,000 |
| 28 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 27 Mar 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 12,800 |
| 26 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 25 Mar 2024 | 0.5150 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 9,200 |
| 22 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 21 Mar 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 1,200 |
| 20 Mar 2024 | 0.3850 | 0.4700 | 0.3850 | 0.4700 | 0.4700 | 8,900 |
| 19 Mar 2024 | 0.4650 | 0.4900 | 0.3500 | 0.3700 | 0.3700 | 85,500 |
| 18 Mar 2024 | 0.6250 | 0.6250 | 0.3600 | 0.5500 | 0.5500 | 33,400 |
| 15 Mar 2024 | 0.6300 | 0.6550 | 0.5350 | 0.6300 | 0.6300 | 11,200 |
| 14 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 13 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 12,000 |
| 12 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 11 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 08 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 07 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 06 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 05 Mar 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 5,000 |
| 04 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10,000 |
| *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.