Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,974.33 -553.29 (-0.86%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
First Sponsor Group Limited (ADN.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 08:58AM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
| 17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| 12 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 08 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 04 Apr 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 10,200 |
| 03 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
| 01 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 Mar 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 25,000 |
| 21 Mar 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 19,200 |
| 20 Mar 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 17,000 |
| 19 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 159,885 |
| 15 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| 14 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 32,700 |
| 13 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 10,700 |
| 12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 11 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,500 |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 06 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 5,700 |
| 04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 01 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 29 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,200 |
| 28 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 27 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 26 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 23 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
| 22 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| 21 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 20 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 19 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 25,500 |
| 16 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 15 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 14 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 12,000 |
| 13 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 09 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 06 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 02 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 01 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 9,100 |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 14,600 |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 12,000 |
| 25 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,300 |
| 17 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 15,000 |
| 16 Jan 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 21,700 |
| 15 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 21,300 |
| 12 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,100 |
| 11 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 22,400 |
| 09 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| 08 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Jan 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 10,500 |
| 29 Dec 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 10,000 |
| 28 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Dec 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| 26 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 2,800 |
| 21 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 20 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 19 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| 18 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 14 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 13 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 12 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 11 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 07 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 06 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 05 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 04 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 01 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| 30 Nov 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 37,300 |
| 29 Nov 2023 | 1.1900 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 58,800 |
| 28 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| *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.