Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,305.03 +17.38 (+0.07%) CMC Crypto 200
564.01 +0.20 (+0.04%)
ABF Singapore Bond Index Fd (A35.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 1.0230 | 1.0260 | 1.0230 | 1.0240 | 1.0240 | 90,161 |
| 26 Sept 2023 | 1.0280 | 1.0280 | 1.0240 | 1.0240 | 1.0240 | 101,912 |
| 25 Sept 2023 | 1.0270 | 1.0280 | 1.0250 | 1.0280 | 1.0280 | 234,050 |
| 22 Sept 2023 | 1.0280 | 1.0280 | 1.0240 | 1.0260 | 1.0260 | 95,302 |
| 21 Sept 2023 | 1.0300 | 1.0300 | 1.0250 | 1.0280 | 1.0280 | 142,401 |
| 20 Sept 2023 | 1.0300 | 1.0300 | 1.0270 | 1.0270 | 1.0270 | 316,051 |
| 19 Sept 2023 | 1.0280 | 1.0320 | 1.0280 | 1.0320 | 1.0320 | 260,890 |
| 18 Sept 2023 | 1.0330 | 1.0330 | 1.0280 | 1.0280 | 1.0280 | 320,231 |
| 15 Sept 2023 | 1.0360 | 1.0360 | 1.0320 | 1.0340 | 1.0340 | 257,885 |
| 14 Sept 2023 | 1.0330 | 1.0360 | 1.0330 | 1.0330 | 1.0330 | 47,126 |
| 13 Sept 2023 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 106,156 |
| 12 Sept 2023 | 1.0340 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 328,345 |
| 11 Sept 2023 | 1.0340 | 1.0350 | 1.0320 | 1.0320 | 1.0320 | 631,233 |
| 08 Sept 2023 | 1.0320 | 1.0360 | 1.0320 | 1.0330 | 1.0330 | 244,497 |
| 07 Sept 2023 | 1.0350 | 1.0350 | 1.0320 | 1.0320 | 1.0320 | 277,196 |
| 06 Sept 2023 | 1.0350 | 1.0350 | 1.0330 | 1.0350 | 1.0350 | 111,394 |
| 05 Sept 2023 | 1.0340 | 1.0370 | 1.0340 | 1.0350 | 1.0350 | 70,375 |
| 04 Sept 2023 | 1.0340 | 1.0360 | 1.0330 | 1.0330 | 1.0330 | 345,520 |
| 31 Aug 2023 | 1.0330 | 1.0340 | 1.0310 | 1.0340 | 1.0340 | 208,013 |
| 30 Aug 2023 | 1.0300 | 1.0330 | 1.0300 | 1.0330 | 1.0330 | 262,829 |
| 29 Aug 2023 | 1.0260 | 1.0310 | 1.0260 | 1.0290 | 1.0290 | 147,344 |
| 28 Aug 2023 | 1.0290 | 1.0300 | 1.0260 | 1.0300 | 1.0300 | 179,487 |
| 25 Aug 2023 | 1.0290 | 1.0300 | 1.0280 | 1.0280 | 1.0280 | 142,305 |
| 24 Aug 2023 | 1.0300 | 1.0310 | 1.0290 | 1.0290 | 1.0290 | 273,337 |
| 23 Aug 2023 | 1.0290 | 1.0300 | 1.0270 | 1.0280 | 1.0280 | 104,688 |
| 22 Aug 2023 | 1.0300 | 1.0300 | 1.0280 | 1.0290 | 1.0290 | 90,810 |
| 21 Aug 2023 | 1.0340 | 1.0340 | 1.0290 | 1.0290 | 1.0290 | 187,884 |
| 18 Aug 2023 | 1.0330 | 1.0350 | 1.0330 | 1.0340 | 1.0340 | 176,974 |
| 17 Aug 2023 | 1.0370 | 1.0370 | 1.0300 | 1.0300 | 1.0300 | 327,280 |
| 16 Aug 2023 | 1.0360 | 1.0390 | 1.0360 | 1.0360 | 1.0360 | 142,396 |
| 15 Aug 2023 | 1.0370 | 1.0410 | 1.0370 | 1.0390 | 1.0390 | 126,209 |
| 14 Aug 2023 | 1.0460 | 1.0460 | 1.0370 | 1.0410 | 1.0410 | 447,570 |
| 11 Aug 2023 | 1.0470 | 1.0470 | 1.0400 | 1.0450 | 1.0450 | 195,982 |
| 10 Aug 2023 | 1.0440 | 1.0470 | 1.0440 | 1.0450 | 1.0450 | 150,325 |
| 08 Aug 2023 | 1.0440 | 1.0480 | 1.0430 | 1.0440 | 1.0440 | 271,195 |
| 07 Aug 2023 | 1.0480 | 1.0490 | 1.0430 | 1.0430 | 1.0430 | 239,207 |
| 04 Aug 2023 | 1.0430 | 1.0470 | 1.0430 | 1.0440 | 1.0440 | 229,507 |
| 03 Aug 2023 | 1.0480 | 1.0480 | 1.0430 | 1.0430 | 1.0430 | 531,971 |
| 02 Aug 2023 | 1.0480 | 1.0500 | 1.0450 | 1.0470 | 1.0470 | 576,720 |
| 01 Aug 2023 | 1.0480 | 1.0490 | 1.0450 | 1.0480 | 1.0480 | 201,498 |
| 31 Jul 2023 | 1.0460 | 1.0500 | 1.0450 | 1.0490 | 1.0490 | 448,535 |
| 28 Jul 2023 | 1.0540 | 1.0540 | 1.0450 | 1.0450 | 1.0450 | 317,950 |
| 27 Jul 2023 | 1.0500 | 1.0540 | 1.0500 | 1.0500 | 1.0500 | 192,290 |
| 26 Jul 2023 | 1.0500 | 1.0540 | 1.0500 | 1.0500 | 1.0500 | 641,726 |
| 25 Jul 2023 | 1.0550 | 1.0550 | 1.0490 | 1.0500 | 1.0500 | 83,234 |
| 24 Jul 2023 | 1.0550 | 1.0550 | 1.0500 | 1.0530 | 1.0530 | 231,581 |
| 21 Jul 2023 | 1.0530 | 1.0540 | 1.0500 | 1.0510 | 1.0510 | 441,116 |
| 20 Jul 2023 | 1.0520 | 1.0560 | 1.0510 | 1.0530 | 1.0530 | 70,614 |
| 19 Jul 2023 | 1.0520 | 1.0570 | 1.0480 | 1.0560 | 1.0560 | 159,397 |
| 18 Jul 2023 | 1.0440 | 1.0520 | 1.0440 | 1.0520 | 1.0520 | 265,779 |
| 17 Jul 2023 | 1.0500 | 1.0500 | 1.0430 | 1.0440 | 1.0440 | 686,578 |
| 14 Jul 2023 | 1.0450 | 1.0470 | 1.0430 | 1.0430 | 1.0430 | 252,882 |
| 13 Jul 2023 | 1.0400 | 1.0430 | 1.0400 | 1.0430 | 1.0430 | 172,523 |
| 12 Jul 2023 | 1.0390 | 1.0400 | 1.0370 | 1.0400 | 1.0400 | 101,951 |
| 11 Jul 2023 | 1.0350 | 1.0390 | 1.0350 | 1.0390 | 1.0390 | 319,295 |
| 10 Jul 2023 | 1.0380 | 1.0380 | 1.0340 | 1.0340 | 1.0340 | 325,737 |
| 07 Jul 2023 | 1.0430 | 1.0430 | 1.0350 | 1.0380 | 1.0380 | 436,782 |
| 06 Jul 2023 | 1.0460 | 1.0460 | 1.0410 | 1.0410 | 1.0410 | 504,779 |
| 05 Jul 2023 | 1.0460 | 1.0500 | 1.0450 | 1.0460 | 1.0460 | 421,321 |
| 04 Jul 2023 | 1.0500 | 1.0500 | 1.0450 | 1.0460 | 1.0460 | 176,293 |
| 03 Jul 2023 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0450 | 277,370 |
| 30 Jun 2023 | 1.0660 | 1.0660 | 1.0580 | 1.0580 | 1.0580 | 206,392 |
| 28 Jun 2023 | 1.0640 | 1.0660 | 1.0620 | 1.0650 | 1.0650 | 139,602 |
| 27 Jun 2023 | 1.0700 | 1.0700 | 1.0630 | 1.0650 | 1.0650 | 99,551 |
| 26 Jun 2023 | 1.0620 | 1.0690 | 1.0620 | 1.0690 | 1.0690 | 277,878 |
| 23 Jun 2023 | 1.0670 | 1.0670 | 1.0600 | 1.0620 | 1.0620 | 76,187 |
| 22 Jun 2023 | 1.0650 | 1.0660 | 1.0610 | 1.0650 | 1.0650 | 148,674 |
| 21 Jun 2023 | 1.0610 | 1.0610 | 1.0590 | 1.0610 | 1.0610 | 541,657 |
| 20 Jun 2023 | 1.0570 | 1.0610 | 1.0570 | 1.0580 | 1.0580 | 132,029 |
| 19 Jun 2023 | 1.0640 | 1.0640 | 1.0570 | 1.0570 | 1.0570 | 376,895 |
| 16 Jun 2023 | 1.0600 | 1.0640 | 1.0590 | 1.0630 | 1.0630 | 139,219 |
| 15 Jun 2023 | 1.0630 | 1.0630 | 1.0570 | 1.0610 | 1.0610 | 202,906 |
| 14 Jun 2023 | 1.0650 | 1.0650 | 1.0560 | 1.0590 | 1.0590 | 299,611 |
| 13 Jun 2023 | 1.0590 | 1.0630 | 1.0590 | 1.0620 | 1.0620 | 90,838 |
| 12 Jun 2023 | 1.0610 | 1.0620 | 1.0580 | 1.0590 | 1.0590 | 392,248 |
| 09 Jun 2023 | 1.0620 | 1.0650 | 1.0610 | 1.0610 | 1.0610 | 172,195 |
| 08 Jun 2023 | 1.0620 | 1.0650 | 1.0580 | 1.0620 | 1.0620 | 499,707 |
| 07 Jun 2023 | 1.0640 | 1.0640 | 1.0610 | 1.0610 | 1.0610 | 108,658 |
| 06 Jun 2023 | 1.0610 | 1.0650 | 1.0610 | 1.0640 | 1.0640 | 246,456 |
| 05 Jun 2023 | 1.0640 | 1.0650 | 1.0610 | 1.0610 | 1.0610 | 237,698 |
| 01 Jun 2023 | 1.0680 | 1.0680 | 1.0640 | 1.0640 | 1.0640 | 157,084 |
| 31 May 2023 | 1.0640 | 1.0700 | 1.0640 | 1.0680 | 1.0680 | 992,445 |
| 30 May 2023 | 1.0600 | 1.0660 | 1.0600 | 1.0640 | 1.0640 | 605,541 |
| 29 May 2023 | 1.0560 | 1.0600 | 1.0530 | 1.0600 | 1.0600 | 280,205 |
| 26 May 2023 | 1.0520 | 1.0600 | 1.0520 | 1.0560 | 1.0560 | 160,256 |
| 25 May 2023 | 1.0630 | 1.0630 | 1.0540 | 1.0560 | 1.0560 | 412,030 |
| 24 May 2023 | 1.0610 | 1.0630 | 1.0600 | 1.0630 | 1.0630 | 3,463,973 |
| 23 May 2023 | 1.0650 | 1.0650 | 1.0610 | 1.0610 | 1.0610 | 230,934 |
| 22 May 2023 | 1.0730 | 1.0730 | 1.0660 | 1.0660 | 1.0660 | 365,075 |
| 19 May 2023 | 1.0730 | 1.0730 | 1.0680 | 1.0700 | 1.0700 | 214,824 |
| 18 May 2023 | 1.0780 | 1.0780 | 1.0710 | 1.0730 | 1.0730 | 102,862 |
| 17 May 2023 | 1.0790 | 1.0790 | 1.0730 | 1.0740 | 1.0740 | 285,355 |
| 16 May 2023 | 1.0760 | 1.0790 | 1.0750 | 1.0790 | 1.0790 | 160,784 |
| 15 May 2023 | 1.0800 | 1.0800 | 1.0740 | 1.0750 | 1.0750 | 300,392 |
| 12 May 2023 | 1.0790 | 1.0800 | 1.0770 | 1.0770 | 1.0770 | 153,979 |
| 11 May 2023 | 1.0780 | 1.0790 | 1.0750 | 1.0760 | 1.0760 | 118,374 |
| 10 May 2023 | 1.0790 | 1.0790 | 1.0740 | 1.0760 | 1.0760 | 187,844 |
| 09 May 2023 | 1.0790 | 1.0790 | 1.0750 | 1.0780 | 1.0780 | 292,334 |
| 08 May 2023 | 1.0800 | 1.0810 | 1.0750 | 1.0750 | 1.0750 | 658,812 |
| 05 May 2023 | 1.0740 | 1.0810 | 1.0740 | 1.0800 | 1.0800 | 179,955 |
| *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.
