Singapore markets open in 52 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,324.09 -2,316.17 (-3.48%) CMC Crypto 200
1,388.83 -35.27 (-2.48%)
Keppel DC REIT (AJBU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 2,811,800 |
| 23 Apr 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 3,864,000 |
| 22 Apr 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 3,883,800 |
| 19 Apr 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 7,285,100 |
| 18 Apr 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2,914,100 |
| 17 Apr 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 4,559,600 |
| 16 Apr 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 4,030,800 |
| 15 Apr 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 3,110,000 |
| 12 Apr 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,894,800 |
| 11 Apr 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 3,635,800 |
| 09 Apr 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 3,054,700 |
| 08 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 2,151,600 |
| 05 Apr 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 4,105,100 |
| 04 Apr 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 2,915,400 |
| 03 Apr 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 3,665,900 |
| 02 Apr 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 4,468,100 |
| 01 Apr 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 2,167,000 |
| 28 Mar 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 6,419,900 |
| 27 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 4,480,300 |
| 26 Mar 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 3,666,900 |
| 25 Mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 3,707,400 |
| 22 Mar 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 7,753,100 |
| 21 Mar 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 5,662,400 |
| 20 Mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 2,726,100 |
| 19 Mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 1,970,100 |
| 18 Mar 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 2,821,000 |
| 15 Mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 7,229,700 |
| 14 Mar 2024 | 1.6900 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 6,949,800 |
| 13 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,905,900 |
| 12 Mar 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 3,134,200 |
| 11 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 2,717,800 |
| 08 Mar 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 4,896,100 |
| 07 Mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 4,479,800 |
| 06 Mar 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 9,284,200 |
| 05 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 4,181,400 |
| 04 Mar 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 3,986,900 |
| 01 Mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 5,950,000 |
| 29 Feb 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 5,149,900 |
| 28 Feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 8,099,600 |
| 27 Feb 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 3,774,600 |
| 26 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 3,641,000 |
| 23 Feb 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 7,215,500 |
| 22 Feb 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 8,395,600 |
| 21 Feb 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 5,459,000 |
| 20 Feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 5,103,100 |
| 19 Feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 10,167,000 |
| 16 Feb 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 7,754,000 |
| 15 Feb 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 8,730,400 |
| 14 Feb 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 22,907,000 |
| 13 Feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 16,600,300 |
| 09 Feb 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 9,901,700 |
| 08 Feb 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 29,855,900 |
| 07 Feb 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 10,006,400 |
| 06 Feb 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 15,031,100 |
| 05 Feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 12,891,000 |
| 02 Feb 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 13,278,000 |
| 02 Feb 2024 | 0.04332 Dividend | |||||
| 01 Feb 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6367 | 5,921,900 |
| 31 Jan 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6464 | 17,872,700 |
| 30 Jan 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6464 | 16,076,600 |
| 29 Jan 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.6659 | 22,284,900 |
| 26 Jan 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | 1.7146 | 19,933,700 |
| 25 Jan 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.7536 | 4,283,400 |
| 24 Jan 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8500 | 1.8023 | 5,581,600 |
| 23 Jan 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7536 | 4,044,800 |
| 22 Jan 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.7633 | 5,428,600 |
| 19 Jan 2024 | 1.8100 | 1.8200 | 1.7600 | 1.7900 | 1.7438 | 15,646,100 |
| 18 Jan 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7438 | 6,071,000 |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7633 | 8,501,100 |
| 16 Jan 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8023 | 7,778,000 |
| 15 Jan 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8600 | 1.8120 | 3,551,100 |
| 12 Jan 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8400 | 1.7926 | 6,790,800 |
| 11 Jan 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8023 | 6,091,600 |
| 10 Jan 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8500 | 1.8023 | 5,990,400 |
| 09 Jan 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8218 | 5,242,100 |
| 08 Jan 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.7828 | 9,959,600 |
| 05 Jan 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.7926 | 9,063,700 |
| 04 Jan 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9000 | 1.8510 | 5,278,100 |
| 03 Jan 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9300 | 1.8802 | 4,181,000 |
| 02 Jan 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.8802 | 5,442,200 |
| 29 Dec 2023 | 1.9200 | 1.9600 | 1.9100 | 1.9500 | 1.8997 | 4,263,900 |
| 28 Dec 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.8607 | 5,080,700 |
| 27 Dec 2023 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.8607 | 6,624,300 |
| 26 Dec 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8218 | 3,730,500 |
| 22 Dec 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8120 | 6,281,500 |
| 21 Dec 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7926 | 5,738,800 |
| 20 Dec 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8023 | 4,037,600 |
| 19 Dec 2023 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.7828 | 10,529,000 |
| 18 Dec 2023 | 1.8800 | 1.8800 | 1.7700 | 1.8200 | 1.7731 | 23,609,700 |
| 15 Dec 2023 | 2.0600 | 2.0700 | 1.8500 | 1.8900 | 1.8413 | 32,540,400 |
| 14 Dec 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0800 | 2.0264 | 13,805,700 |
| 13 Dec 2023 | 2.0100 | 2.0300 | 1.9800 | 2.0000 | 1.9484 | 6,484,200 |
| 12 Dec 2023 | 2.0100 | 2.0400 | 1.9800 | 2.0200 | 1.9679 | 6,035,600 |
| 11 Dec 2023 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9387 | 4,613,300 |
| 08 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 1.9700 | 1.9192 | 3,875,600 |
| 07 Dec 2023 | 1.9800 | 2.0100 | 1.9700 | 1.9700 | 1.9192 | 7,607,000 |
| 06 Dec 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9095 | 6,656,000 |
| 05 Dec 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.8705 | 3,631,444 |
| 04 Dec 2023 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8413 | 3,215,800 |
| 01 Dec 2023 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.8705 | 5,916,100 |
| *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.