Singapore markets close in 42 minutes
Straits Times Index
3,276.97 -10.78 (-0.33%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,675.82 +391.28 (+2.26%) FTSE 100
8,117.53 +38.67 (+0.48%) Bitcoin USD
64,427.80 +356.75 (+0.56%) CMC Crypto 200
1,387.54 -9.00 (-0.64%)
iFAST Corporation Ltd. (AIY.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:04PM SGT. Market open.
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 | 7.28 | 7.28 | 7.02 | 7.14 | 7.14 | 1,675,700 |
| 25 Apr 2024 | 7.05 | 7.14 | 6.91 | 6.94 | 6.94 | 498,000 |
| 24 Apr 2024 | 7.21 | 7.23 | 7.01 | 7.03 | 7.03 | 609,600 |
| 23 Apr 2024 | 6.68 | 7.15 | 6.68 | 7.10 | 7.10 | 1,046,000 |
| 22 Apr 2024 | 6.58 | 6.73 | 6.57 | 6.65 | 6.65 | 379,300 |
| 19 Apr 2024 | 6.61 | 6.75 | 6.53 | 6.58 | 6.58 | 501,600 |
| 18 Apr 2024 | 6.54 | 6.62 | 6.51 | 6.61 | 6.61 | 293,400 |
| 17 Apr 2024 | 6.66 | 6.68 | 6.50 | 6.51 | 6.51 | 425,100 |
| 16 Apr 2024 | 6.76 | 6.79 | 6.57 | 6.62 | 6.62 | 472,600 |
| 15 Apr 2024 | 6.97 | 6.97 | 6.73 | 6.76 | 6.76 | 456,300 |
| 12 Apr 2024 | 7.09 | 7.09 | 6.94 | 6.98 | 6.98 | 291,500 |
| 11 Apr 2024 | 6.91 | 7.07 | 6.85 | 7.07 | 7.07 | 387,000 |
| 09 Apr 2024 | 6.91 | 6.97 | 6.86 | 6.91 | 6.91 | 287,200 |
| 08 Apr 2024 | 6.83 | 6.97 | 6.78 | 6.92 | 6.92 | 490,700 |
| 05 Apr 2024 | 6.71 | 6.87 | 6.68 | 6.81 | 6.81 | 321,000 |
| 04 Apr 2024 | 6.71 | 6.80 | 6.71 | 6.73 | 6.73 | 376,800 |
| 03 Apr 2024 | 6.68 | 6.73 | 6.64 | 6.69 | 6.69 | 243,400 |
| 02 Apr 2024 | 6.75 | 6.75 | 6.65 | 6.71 | 6.71 | 270,100 |
| 01 Apr 2024 | 6.66 | 6.77 | 6.62 | 6.77 | 6.77 | 322,300 |
| 28 Mar 2024 | 6.79 | 6.79 | 6.64 | 6.66 | 6.66 | 462,200 |
| 27 Mar 2024 | 6.80 | 6.83 | 6.71 | 6.73 | 6.73 | 511,600 |
| 26 Mar 2024 | 6.83 | 6.92 | 6.82 | 6.86 | 6.86 | 277,200 |
| 25 Mar 2024 | 6.95 | 6.97 | 6.78 | 6.83 | 6.83 | 388,200 |
| 22 Mar 2024 | 6.95 | 7.12 | 6.80 | 6.94 | 6.94 | 1,036,800 |
| 21 Mar 2024 | 6.87 | 7.04 | 6.83 | 6.85 | 6.85 | 920,800 |
| 20 Mar 2024 | 6.65 | 6.82 | 6.62 | 6.75 | 6.75 | 649,700 |
| 19 Mar 2024 | 6.63 | 6.71 | 6.56 | 6.58 | 6.58 | 571,200 |
| 18 Mar 2024 | 6.78 | 6.78 | 6.63 | 6.65 | 6.65 | 318,300 |
| 15 Mar 2024 | 6.83 | 6.83 | 6.67 | 6.78 | 6.78 | 429,600 |
| 14 Mar 2024 | 6.79 | 6.86 | 6.79 | 6.85 | 6.85 | 334,969 |
| 13 Mar 2024 | 6.82 | 6.87 | 6.75 | 6.80 | 6.80 | 392,600 |
| 12 Mar 2024 | 6.86 | 6.95 | 6.80 | 6.82 | 6.82 | 603,600 |
| 11 Mar 2024 | 6.98 | 6.98 | 6.83 | 6.86 | 6.86 | 380,900 |
| 08 Mar 2024 | 6.92 | 7.03 | 6.89 | 6.98 | 6.98 | 466,400 |
| 07 Mar 2024 | 6.94 | 7.02 | 6.88 | 6.90 | 6.90 | 620,600 |
| 06 Mar 2024 | 7.04 | 7.12 | 6.86 | 6.93 | 6.93 | 680,800 |
| 05 Mar 2024 | 7.11 | 7.27 | 7.03 | 7.05 | 7.05 | 554,000 |
| 04 Mar 2024 | 7.13 | 7.23 | 7.03 | 7.11 | 7.11 | 558,800 |
| 01 Mar 2024 | 7.20 | 7.25 | 7.13 | 7.14 | 7.14 | 584,400 |
| 29 Feb 2024 | 7.21 | 7.36 | 7.17 | 7.25 | 7.25 | 777,300 |
| 28 Feb 2024 | 7.34 | 7.36 | 7.16 | 7.20 | 7.20 | 744,500 |
| 27 Feb 2024 | 7.35 | 7.54 | 7.28 | 7.33 | 7.33 | 736,700 |
| 26 Feb 2024 | 7.88 | 7.88 | 7.28 | 7.29 | 7.29 | 1,540,300 |
| 23 Feb 2024 | 8.39 | 8.43 | 7.71 | 7.85 | 7.85 | 2,163,700 |
| 22 Feb 2024 | 8.19 | 8.50 | 8.10 | 8.34 | 8.34 | 3,910,600 |
| 21 Feb 2024 | 8.10 | 8.12 | 7.93 | 7.93 | 7.93 | 819,800 |
| 20 Feb 2024 | 8.02 | 8.08 | 7.96 | 8.05 | 8.05 | 490,500 |
| 19 Feb 2024 | 7.94 | 8.08 | 7.91 | 8.04 | 8.04 | 729,100 |
| 16 Feb 2024 | 7.85 | 7.95 | 7.80 | 7.94 | 7.94 | 491,500 |
| 15 Feb 2024 | 7.87 | 7.98 | 7.81 | 7.82 | 7.82 | 824,000 |
| 14 Feb 2024 | 7.66 | 7.90 | 7.55 | 7.86 | 7.86 | 444,800 |
| 13 Feb 2024 | 7.50 | 7.72 | 7.49 | 7.70 | 7.70 | 266,600 |
| 09 Feb 2024 | 7.43 | 7.55 | 7.43 | 7.49 | 7.49 | 85,800 |
| 08 Feb 2024 | 7.43 | 7.53 | 7.40 | 7.46 | 7.46 | 179,700 |
| 07 Feb 2024 | 7.36 | 7.55 | 7.34 | 7.43 | 7.43 | 359,000 |
| 06 Feb 2024 | 7.30 | 7.48 | 7.25 | 7.36 | 7.36 | 333,400 |
| 05 Feb 2024 | 7.46 | 7.46 | 7.30 | 7.30 | 7.30 | 347,200 |
| 02 Feb 2024 | 7.25 | 7.53 | 7.25 | 7.45 | 7.45 | 454,800 |
| 01 Feb 2024 | 7.36 | 7.37 | 7.19 | 7.25 | 7.25 | 446,100 |
| 31 Jan 2024 | 7.62 | 7.73 | 7.05 | 7.38 | 7.38 | 1,357,000 |
| 30 Jan 2024 | 7.78 | 7.80 | 7.69 | 7.69 | 7.69 | 521,400 |
| 29 Jan 2024 | 7.83 | 7.83 | 7.76 | 7.79 | 7.79 | 339,000 |
| 26 Jan 2024 | 7.89 | 7.92 | 7.83 | 7.84 | 7.84 | 419,200 |
| 25 Jan 2024 | 7.81 | 7.91 | 7.80 | 7.90 | 7.90 | 378,600 |
| 24 Jan 2024 | 7.84 | 7.89 | 7.70 | 7.89 | 7.89 | 537,700 |
| 23 Jan 2024 | 7.89 | 7.89 | 7.82 | 7.84 | 7.84 | 292,300 |
| 22 Jan 2024 | 7.90 | 8.03 | 7.86 | 7.90 | 7.90 | 595,100 |
| 19 Jan 2024 | 7.87 | 7.91 | 7.83 | 7.85 | 7.85 | 271,600 |
| 18 Jan 2024 | 7.88 | 7.90 | 7.81 | 7.90 | 7.90 | 250,200 |
| 17 Jan 2024 | 7.90 | 7.92 | 7.83 | 7.88 | 7.88 | 369,200 |
| 16 Jan 2024 | 7.87 | 7.92 | 7.83 | 7.91 | 7.91 | 307,400 |
| 15 Jan 2024 | 7.95 | 7.95 | 7.88 | 7.89 | 7.89 | 279,000 |
| 12 Jan 2024 | 7.91 | 7.95 | 7.86 | 7.95 | 7.95 | 291,400 |
| 11 Jan 2024 | 7.98 | 7.98 | 7.84 | 7.91 | 7.91 | 453,700 |
| 10 Jan 2024 | 7.91 | 7.96 | 7.88 | 7.94 | 7.94 | 467,100 |
| 09 Jan 2024 | 7.90 | 8.07 | 7.86 | 7.94 | 7.94 | 751,700 |
| 08 Jan 2024 | 7.94 | 7.97 | 7.86 | 7.90 | 7.90 | 293,400 |
| 05 Jan 2024 | 7.93 | 7.99 | 7.85 | 7.95 | 7.95 | 485,700 |
| 04 Jan 2024 | 8.06 | 8.06 | 7.93 | 7.93 | 7.93 | 610,800 |
| 03 Jan 2024 | 8.17 | 8.17 | 8.04 | 8.06 | 8.06 | 389,700 |
| 02 Jan 2024 | 8.20 | 8.32 | 8.17 | 8.20 | 8.20 | 537,700 |
| 29 Dec 2023 | 8.05 | 8.25 | 8.05 | 8.21 | 8.21 | 783,700 |
| 28 Dec 2023 | 7.98 | 8.08 | 7.98 | 8.05 | 8.05 | 375,700 |
| 27 Dec 2023 | 7.90 | 8.02 | 7.90 | 7.98 | 7.98 | 380,900 |
| 26 Dec 2023 | 7.98 | 8.04 | 7.87 | 7.88 | 7.88 | 299,100 |
| 22 Dec 2023 | 7.93 | 7.98 | 7.88 | 7.97 | 7.97 | 275,900 |
| 21 Dec 2023 | 7.92 | 7.96 | 7.84 | 7.92 | 7.92 | 450,300 |
| 20 Dec 2023 | 7.91 | 7.96 | 7.84 | 7.93 | 7.93 | 412,100 |
| 19 Dec 2023 | 7.91 | 8.04 | 7.81 | 7.91 | 7.91 | 718,800 |
| 18 Dec 2023 | 7.80 | 8.07 | 7.80 | 7.90 | 7.90 | 654,500 |
| 15 Dec 2023 | 8.06 | 8.06 | 7.76 | 7.81 | 7.81 | 1,087,800 |
| 14 Dec 2023 | 8.09 | 8.15 | 7.99 | 8.08 | 8.08 | 674,000 |
| 13 Dec 2023 | 8.11 | 8.12 | 8.04 | 8.10 | 8.10 | 348,900 |
| 12 Dec 2023 | 8.04 | 8.33 | 8.01 | 8.11 | 8.11 | 975,700 |
| 11 Dec 2023 | 8.05 | 8.07 | 8.00 | 8.04 | 8.04 | 454,400 |
| 08 Dec 2023 | 8.04 | 8.19 | 8.01 | 8.06 | 8.06 | 601,000 |
| 07 Dec 2023 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | 931,800 |
| 06 Dec 2023 | 8.17 | 8.21 | 8.04 | 8.15 | 8.15 | 581,200 |
| 05 Dec 2023 | 8.16 | 8.30 | 7.90 | 8.17 | 8.17 | 1,330,600 |
| 04 Dec 2023 | 8.47 | 8.48 | 8.17 | 8.19 | 8.19 | 1,317,400 |
| *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.