Yahoo

Mail

Singapore markets closed

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,064.44
-6.11(-0.12%)
Dow
38,378.20
-125.49(-0.33%)
Nasdaq
15,723.97
+27.33(+0.17%)
Bitcoin USD
64,912.30
-1,843.33(-2.76%)
CMC Crypto 200
1,404.08
-20.02(-1.41%)

Frasers Hospitality Trust (ACV.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4650

+0.0050

(+1.09%)

At close: 05:04PM SGT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4600	0.4650	0.4550	0.4650	0.4650	57,100
23 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	258,400
22 Apr 2024	0.4550	0.4600	0.4550	0.4600	0.4600	242,400
19 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	281,300
18 Apr 2024	0.4600	0.4650	0.4600	0.4650	0.4650	596,800
17 Apr 2024	0.4600	0.4650	0.4550	0.4650	0.4650	228,300
16 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	300,700
15 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	167,700
12 Apr 2024	0.4600	0.4650	0.4600	0.4600	0.4600	123,700
11 Apr 2024	0.4600	0.4650	0.4550	0.4650	0.4650	488,600
09 Apr 2024	0.4600	0.4650	0.4600	0.4600	0.4600	61,200
08 Apr 2024	0.4600	0.4650	0.4600	0.4600	0.4600	287,100
05 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	871,800
04 Apr 2024	0.4600	0.4600	0.4550	0.4550	0.4550	103,600
03 Apr 2024	0.4550	0.4600	0.4550	0.4600	0.4600	557,000
02 Apr 2024	0.4650	0.4650	0.4600	0.4600	0.4600	812,600
01 Apr 2024	0.4600	0.4650	0.4550	0.4650	0.4650	579,500
28 Mar 2024	0.4550	0.4600	0.4500	0.4600	0.4600	379,800
27 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	200,100
26 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	564,300
25 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	82,800
22 Mar 2024	0.4600	0.4600	0.4500	0.4600	0.4600	484,600
21 Mar 2024	0.4600	0.4600	0.4550	0.4600	0.4600	311,700
20 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	113,600
19 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	93,000
18 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	101,600
15 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	750,900
14 Mar 2024	0.4600	0.4650	0.4550	0.4600	0.4600	278,200
13 Mar 2024	0.4600	0.4600	0.4550	0.4550	0.4550	91,300
12 Mar 2024	0.4600	0.4600	0.4550	0.4600	0.4600	75,300
11 Mar 2024	0.4600	0.4650	0.4550	0.4600	0.4600	242,500
08 Mar 2024	0.4600	0.4600	0.4550	0.4550	0.4550	72,500
07 Mar 2024	0.4600	0.4600	0.4550	0.4600	0.4600	28,100
06 Mar 2024	0.4600	0.4600	0.4550	0.4600	0.4600	82,400
05 Mar 2024	0.4550	0.4600	0.4550	0.4600	0.4600	111,800
04 Mar 2024	0.4650	0.4650	0.4550	0.4550	0.4550	243,100
01 Mar 2024	0.4650	0.4650	0.4550	0.4650	0.4650	225,500
29 Feb 2024	0.4600	0.4650	0.4550	0.4600	0.4600	146,000
28 Feb 2024	0.4600	0.4650	0.4600	0.4600	0.4600	790,800
27 Feb 2024	0.4650	0.4650	0.4600	0.4650	0.4650	29,800
26 Feb 2024	0.4700	0.4700	0.4600	0.4600	0.4600	375,000
23 Feb 2024	0.4600	0.4700	0.4600	0.4700	0.4700	1,194,400
22 Feb 2024	0.4650	0.4650	0.4600	0.4600	0.4600	18,000
21 Feb 2024	0.4650	0.4650	0.4600	0.4600	0.4600	47,900
20 Feb 2024	0.4650	0.4650	0.4600	0.4600	0.4600	331,500
19 Feb 2024	0.4600	0.4650	0.4600	0.4650	0.4650	128,200
16 Feb 2024	0.4600	0.4650	0.4550	0.4600	0.4600	442,900
15 Feb 2024	0.4600	0.4600	0.4550	0.4550	0.4550	198,100
14 Feb 2024	0.4550	0.4600	0.4550	0.4600	0.4600	160,600
13 Feb 2024	0.4600	0.4600	0.4550	0.4550	0.4550	60,500
09 Feb 2024	0.4600	0.4600	0.4550	0.4600	0.4600	227,600
08 Feb 2024	0.4650	0.4650	0.4550	0.4550	0.4550	613,300
07 Feb 2024	0.4600	0.4600	0.4550	0.4600	0.4600	624,500
06 Feb 2024	0.4600	0.4650	0.4550	0.4600	0.4600	998,200
05 Feb 2024	0.4650	0.4650	0.4550	0.4650	0.4650	452,600
02 Feb 2024	0.4650	0.4650	0.4550	0.4600	0.4600	1,115,900
01 Feb 2024	0.4650	0.4700	0.4600	0.4700	0.4700	321,600
31 Jan 2024	0.4650	0.4700	0.4600	0.4650	0.4650	417,000
30 Jan 2024	0.4600	0.4650	0.4600	0.4600	0.4600	237,400
29 Jan 2024	0.4600	0.4650	0.4600	0.4650	0.4650	819,800
26 Jan 2024	0.4550	0.4600	0.4550	0.4600	0.4600	381,900
25 Jan 2024	0.4700	0.4700	0.4500	0.4550	0.4550	3,454,400
24 Jan 2024	0.4650	0.4700	0.4650	0.4650	0.4650	227,800
23 Jan 2024	0.4750	0.4750	0.4650	0.4650	0.4650	680,000
22 Jan 2024	0.4750	0.4750	0.4700	0.4750	0.4750	145,000
19 Jan 2024	0.4750	0.4750	0.4700	0.4750	0.4750	202,600
18 Jan 2024	0.4750	0.4800	0.4700	0.4750	0.4750	650,200
17 Jan 2024	0.4850	0.4850	0.4750	0.4800	0.4800	660,300
16 Jan 2024	0.4850	0.4850	0.4800	0.4850	0.4850	274,100
15 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
12 Jan 2024	0.4900	0.4900	0.4800	0.4850	0.4850	998,800
11 Jan 2024	0.4900	0.4900	0.4850	0.4900	0.4900	437,700
10 Jan 2024	0.4850	0.4900	0.4850	0.4900	0.4900	35,800
09 Jan 2024	0.4850	0.4900	0.4850	0.4850	0.4850	208,700
08 Jan 2024	0.4900	0.4900	0.4850	0.4900	0.4900	218,300
05 Jan 2024	0.4900	0.4900	0.4850	0.4900	0.4900	302,400
04 Jan 2024	0.4950	0.4950	0.4900	0.4900	0.4900	886,100
03 Jan 2024	0.4950	0.4950	0.4900	0.4950	0.4950	80,200
02 Jan 2024	0.4950	0.5000	0.4900	0.4950	0.4950	278,900
29 Dec 2023	0.5000	0.5000	0.4900	0.4950	0.4950	664,100
28 Dec 2023	0.4950	0.5000	0.4900	0.4950	0.4950	1,442,800
27 Dec 2023	0.4900	0.4950	0.4900	0.4950	0.4950	675,700
26 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	560,200
22 Dec 2023	0.4850	0.4900	0.4800	0.4850	0.4850	1,519,400
21 Dec 2023	0.4800	0.4850	0.4750	0.4850	0.4850	558,300
20 Dec 2023	0.4800	0.4850	0.4750	0.4850	0.4850	721,000
19 Dec 2023	0.4900	0.4900	0.4750	0.4850	0.4850	2,502,800
18 Dec 2023	0.5000	0.5000	0.4850	0.4900	0.4900	1,671,400
15 Dec 2023	0.5100	0.5100	0.4900	0.5000	0.5000	3,304,700
14 Dec 2023	0.5000	0.5100	0.5000	0.5100	0.5100	2,503,400
13 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.5000	438,900
12 Dec 2023	0.4950	0.5000	0.4950	0.5000	0.5000	133,200
11 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.5000	251,700
08 Dec 2023	0.4950	0.5000	0.4950	0.5000	0.5000	528,700
07 Dec 2023	0.5000	0.5000	0.4950	0.4950	0.4950	251,300
06 Dec 2023	0.5000	0.5000	0.4950	0.4950	0.4950	182,700
05 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.5000	443,800
04 Dec 2023	0.4950	0.5000	0.4950	0.5000	0.5000	495,900
01 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.5000	1,028,300
30 Nov 2023	0.5000	0.5050	0.4950	0.5050	0.5050	2,199,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,064.44-6.11(-0.12%)

Dow38,378.20-125.49(-0.33%)

Nasdaq15,723.97+27.33(+0.17%)

Bitcoin USD64,912.30-1,843.33(-2.76%)

CMC Crypto 2001,404.08-20.02(-1.41%)

Frasers Hospitality Trust (ACV.SI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,064.44
-6.11(-0.12%)

Dow
38,378.20
-125.49(-0.33%)

Nasdaq
15,723.97
+27.33(+0.17%)

Bitcoin USD
64,912.30
-1,843.33(-2.76%)

CMC Crypto 200
1,404.08
-20.02(-1.41%)