Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.06 +60.20 (+0.75%) Bitcoin USD
64,452.34 +976.59 (+1.54%) CMC Crypto 200
1,344.84 -51.69 (-3.70%)
CapitaLand Investment Limited (9CI.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.6300 | 2.6500 | 2.5800 | 2.6400 | 2.6400 | 9,121,900 |
| 25 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 7,796,800 |
| 24 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 11,499,200 |
| 23 Apr 2024 | 2.5600 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 13,044,000 |
| 22 Apr 2024 | 2.4700 | 2.5600 | 2.4700 | 2.5500 | 2.5500 | 10,940,100 |
| 19 Apr 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 11,128,000 |
| 18 Apr 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 15,789,600 |
| 17 Apr 2024 | 2.5300 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 17,695,400 |
| 16 Apr 2024 | 2.6200 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 20,712,400 |
| 15 Apr 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 9,151,000 |
| 12 Apr 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 3,624,400 |
| 11 Apr 2024 | 2.7000 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 10,473,400 |
| 09 Apr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 6,058,100 |
| 08 Apr 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 5,986,200 |
| 05 Apr 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 5,092,700 |
| 04 Apr 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.7300 | 6,884,300 |
| 03 Apr 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 8,981,800 |
| 02 Apr 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 10,012,500 |
| 01 Apr 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 8,358,100 |
| 28 Mar 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 16,755,700 |
| 27 Mar 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 6,923,700 |
| 26 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 8,020,900 |
| 25 Mar 2024 | 2.7300 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 9,019,800 |
| 22 Mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 7,804,300 |
| 21 Mar 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7400 | 2.7400 | 12,700,200 |
| 20 Mar 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 4,398,700 |
| 19 Mar 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 7,848,800 |
| 18 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 5,575,100 |
| 15 Mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 21,054,300 |
| 14 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 8,819,900 |
| 13 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 5,136,800 |
| 12 Mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 5,589,100 |
| 11 Mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 4,507,900 |
| 08 Mar 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 9,841,800 |
| 07 Mar 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 7,130,100 |
| 06 Mar 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6900 | 2.6900 | 9,913,300 |
| 05 Mar 2024 | 2.6900 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 9,568,400 |
| 04 Mar 2024 | 2.7100 | 2.7400 | 2.6900 | 2.6900 | 2.6900 | 8,260,000 |
| 01 Mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 15,303,711 |
| 29 Feb 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 18,914,500 |
| 28 Feb 2024 | 2.7800 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 12,198,800 |
| 27 Feb 2024 | 2.7800 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 13,230,400 |
| 26 Feb 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 11,088,600 |
| 23 Feb 2024 | 2.9100 | 2.9300 | 2.7800 | 2.7800 | 2.7800 | 25,203,200 |
| 22 Feb 2024 | 2.8900 | 2.9100 | 2.8400 | 2.9000 | 2.9000 | 14,002,900 |
| 21 Feb 2024 | 2.9200 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 10,035,000 |
| 20 Feb 2024 | 2.9100 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 5,459,700 |
| 19 Feb 2024 | 2.9400 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 11,548,200 |
| 16 Feb 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9400 | 2.9400 | 15,456,300 |
| 15 Feb 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 8,791,800 |
| 14 Feb 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 11,794,500 |
| 13 Feb 2024 | 2.8500 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 6,885,100 |
| 09 Feb 2024 | 2.8400 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 5,088,200 |
| 08 Feb 2024 | 2.9000 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 6,587,900 |
| 07 Feb 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 7,027,700 |
| 06 Feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 11,061,700 |
| 05 Feb 2024 | 2.9300 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 15,414,900 |
| 02 Feb 2024 | 2.9300 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 14,759,400 |
| 01 Feb 2024 | 2.9400 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 8,005,300 |
| 31 Jan 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 7,254,200 |
| 30 Jan 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 6,559,700 |
| 29 Jan 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 5,350,900 |
| 26 Jan 2024 | 2.9200 | 2.9400 | 2.8900 | 2.9200 | 2.9200 | 15,205,100 |
| 25 Jan 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 4,751,000 |
| 24 Jan 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9400 | 2.9400 | 7,304,800 |
| 23 Jan 2024 | 2.9300 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 22,977,600 |
| 22 Jan 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 16,359,800 |
| 19 Jan 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 8,242,400 |
| 18 Jan 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 6,942,300 |
| 17 Jan 2024 | 3.0200 | 3.0300 | 2.9500 | 2.9600 | 2.9600 | 20,871,400 |
| 16 Jan 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 5,281,000 |
| 15 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 12 Jan 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 5,938,600 |
| 11 Jan 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 7,603,400 |
| 10 Jan 2024 | 3.0400 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 7,103,200 |
| 09 Jan 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0500 | 3.0500 | 6,833,100 |
| 08 Jan 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 4,779,000 |
| 05 Jan 2024 | 2.9900 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 6,052,500 |
| 04 Jan 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 10,684,600 |
| 03 Jan 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 6,220,100 |
| 02 Jan 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 5,488,000 |
| 29 Dec 2023 | 3.1100 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 11,675,700 |
| 28 Dec 2023 | 3.0800 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 12,211,600 |
| 27 Dec 2023 | 3.0000 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 7,598,000 |
| 26 Dec 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 3,525,700 |
| 22 Dec 2023 | 2.9600 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 5,402,700 |
| 21 Dec 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 4,436,900 |
| 20 Dec 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 5,919,700 |
| 19 Dec 2023 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 13,016,300 |
| 18 Dec 2023 | 3.0100 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 8,994,100 |
| 15 Dec 2023 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 12,995,000 |
| 14 Dec 2023 | 3.0400 | 3.0900 | 3.0100 | 3.0700 | 3.0700 | 18,155,000 |
| 13 Dec 2023 | 3.0300 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 4,922,700 |
| 12 Dec 2023 | 3.0100 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 4,358,600 |
| 11 Dec 2023 | 3.0300 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 12,455,400 |
| 08 Dec 2023 | 3.1000 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 5,310,000 |
| 07 Dec 2023 | 3.0500 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 8,831,200 |
| 06 Dec 2023 | 3.0300 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 3,910,600 |
| 05 Dec 2023 | 3.0500 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 4,653,300 |
| 04 Dec 2023 | 3.0600 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 4,799,200 |
| *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.