Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,995.25 -75.37 (-0.33%) CMC Crypto 200
526.66 +9.65 (+1.87%)
CapitaLand Ascendas REIT (A17U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 11,577,000 |
| 26 Jan 2023 | 2.8600 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 15,863,500 |
| 25 Jan 2023 | 2.8300 | 2.8800 | 2.8200 | 2.8700 | 2.8700 | 16,656,100 |
| 20 Jan 2023 | 2.7800 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 16,031,500 |
| 19 Jan 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 5,908,500 |
| 18 Jan 2023 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 6,550,000 |
| 17 Jan 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7400 | 2.7400 | 10,763,700 |
| 16 Jan 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 4,670,600 |
| 13 Jan 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 9,780,900 |
| 12 Jan 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 5,911,600 |
| 11 Jan 2023 | 2.7700 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 14,686,800 |
| 10 Jan 2023 | 2.7600 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 7,238,500 |
| 09 Jan 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 7,647,800 |
| 06 Jan 2023 | 2.7800 | 2.7800 | 2.7100 | 2.7300 | 2.7300 | 10,672,400 |
| 05 Jan 2023 | 2.7800 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 13,193,700 |
| 04 Jan 2023 | 2.7400 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 8,855,700 |
| 03 Jan 2023 | 2.7400 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 6,652,000 |
| 30 Dec 2022 | 2.7200 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 6,540,700 |
| 29 Dec 2022 | 2.6900 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 5,895,200 |
| 28 Dec 2022 | 2.7000 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 4,637,400 |
| 27 Dec 2022 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 2,957,700 |
| 23 Dec 2022 | 2.6700 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 3,950,500 |
| 22 Dec 2022 | 2.7000 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 9,184,300 |
| 21 Dec 2022 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 5,995,000 |
| 20 Dec 2022 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 8,605,500 |
| 19 Dec 2022 | 2.7100 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 6,467,200 |
| 16 Dec 2022 | 2.7500 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 16,670,900 |
| 15 Dec 2022 | 2.7900 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 8,821,900 |
| 14 Dec 2022 | 2.7600 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 7,361,800 |
| 13 Dec 2022 | 2.7200 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 5,801,500 |
| 12 Dec 2022 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 4,775,800 |
| 09 Dec 2022 | 2.7700 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 5,312,100 |
| 08 Dec 2022 | 2.7600 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 4,437,200 |
| 07 Dec 2022 | 2.7400 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 6,315,000 |
| 06 Dec 2022 | 2.7600 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 5,134,800 |
| 05 Dec 2022 | 2.7600 | 2.8100 | 2.7500 | 2.7900 | 2.7900 | 5,669,300 |
| 02 Dec 2022 | 2.8100 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 6,323,800 |
| 01 Dec 2022 | 2.8000 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 9,580,200 |
| 30 Nov 2022 | 2.7700 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 15,706,000 |
| 29 Nov 2022 | 2.7500 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 11,714,800 |
| 28 Nov 2022 | 2.7200 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 9,329,600 |
| 25 Nov 2022 | 2.7100 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 10,840,300 |
| 24 Nov 2022 | 2.7100 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 6,768,500 |
| 23 Nov 2022 | 2.7300 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 8,671,600 |
| 22 Nov 2022 | 2.7400 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 13,519,400 |
| 21 Nov 2022 | 2.7400 | 2.7800 | 2.7100 | 2.7300 | 2.7300 | 8,104,500 |
| 18 Nov 2022 | 2.7700 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 7,367,700 |
| 17 Nov 2022 | 2.7600 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 9,415,700 |
| 16 Nov 2022 | 2.7600 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 21,766,400 |
| 15 Nov 2022 | 2.7800 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 10,422,600 |
| 14 Nov 2022 | 2.7800 | 2.8300 | 2.7500 | 2.7700 | 2.7700 | 16,352,000 |
| 11 Nov 2022 | 2.6800 | 2.7800 | 2.6800 | 2.7600 | 2.7600 | 16,898,700 |
| 10 Nov 2022 | 2.5700 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 5,535,100 |
| 09 Nov 2022 | 2.5800 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 6,391,800 |
| 08 Nov 2022 | 2.5700 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 11,262,400 |
| 07 Nov 2022 | 2.5600 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 9,112,900 |
| 04 Nov 2022 | 2.5600 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 15,436,300 |
| 03 Nov 2022 | 2.6200 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 13,430,900 |
| 02 Nov 2022 | 2.6300 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 15,708,500 |
| 01 Nov 2022 | 2.6200 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 6,876,347 |
| 31 Oct 2022 | 2.6500 | 2.6900 | 2.5900 | 2.6200 | 2.6200 | 15,872,600 |
| 28 Oct 2022 | 2.6200 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 13,275,700 |
| 27 Oct 2022 | 2.6100 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 11,526,200 |
| 26 Oct 2022 | 2.5100 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 12,313,300 |
| 25 Oct 2022 | 2.4900 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 13,322,100 |
| 21 Oct 2022 | 2.5400 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 18,531,900 |
| 20 Oct 2022 | 2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 9,389,500 |
| 19 Oct 2022 | 2.6600 | 2.6600 | 2.5700 | 2.5700 | 2.5700 | 15,149,800 |
| 18 Oct 2022 | 2.6300 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 13,405,600 |
| 17 Oct 2022 | 2.6000 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 16,821,300 |
| 14 Oct 2022 | 2.6300 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 13,811,900 |
| 13 Oct 2022 | 2.6200 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 12,268,500 |
| 12 Oct 2022 | 2.6500 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 12,047,500 |
| 11 Oct 2022 | 2.6300 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 11,602,000 |
| 10 Oct 2022 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 10,983,371 |
| 07 Oct 2022 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 8,916,900 |
| 06 Oct 2022 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 4,196,700 |
| 05 Oct 2022 | 2.6900 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 9,428,000 |
| 04 Oct 2022 | 2.6600 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 7,973,300 |
| 03 Oct 2022 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 9,518,200 |
| 30 Sept 2022 | 2.6600 | 2.7100 | 2.6100 | 2.6900 | 2.6900 | 19,318,400 |
| 29 Sept 2022 | 2.6700 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 22,364,100 |
| 28 Sept 2022 | 2.7000 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 21,853,600 |
| 27 Sept 2022 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 20,189,600 |
| 26 Sept 2022 | 2.7500 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 15,526,700 |
| 23 Sept 2022 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 24,495,600 |
| 22 Sept 2022 | 2.8000 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 6,808,000 |
| 21 Sept 2022 | 2.8300 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 10,093,700 |
| 20 Sept 2022 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 7,125,400 |
| 19 Sept 2022 | 2.8200 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 10,044,900 |
| 16 Sept 2022 | 2.8300 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 20,276,000 |
| 15 Sept 2022 | 2.8800 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 9,573,100 |
| 14 Sept 2022 | 2.8700 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 7,034,900 |
| 13 Sept 2022 | 2.8900 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 7,368,400 |
| 12 Sept 2022 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 5,676,300 |
| 09 Sept 2022 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 9,251,500 |
| 08 Sept 2022 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 9,177,700 |
| 07 Sept 2022 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 14,452,900 |
| 06 Sept 2022 | 2.8600 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 6,157,200 |
| 05 Sept 2022 | 2.8300 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | 9,786,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
