Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
CapitaLand China Trust (AU8U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3800+0.0200 (+1.47%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 846,800 |
| 12 Apr 2021 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 3,367,100 |
| 09 Apr 2021 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 1,597,500 |
| 08 Apr 2021 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 1,054,200 |
| 07 Apr 2021 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 2,550,100 |
| 06 Apr 2021 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 1,566,500 |
| 05 Apr 2021 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 2,921,700 |
| 01 Apr 2021 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 2,632,200 |
| 31 Mar 2021 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 5,653,300 |
| 30 Mar 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 1,259,600 |
| 29 Mar 2021 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 1,450,400 |
| 26 Mar 2021 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 1,789,100 |
| 25 Mar 2021 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 925,600 |
| 24 Mar 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 3,327,700 |
| 23 Mar 2021 | 1.3900 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 6,126,200 |
| 22 Mar 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Mar 2021 | 1.3800 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 17,108,600 |
| 18 Mar 2021 | 1.3900 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 5,373,800 |
| 17 Mar 2021 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,438,500 |
| 16 Mar 2021 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 3,543,100 |
| 15 Mar 2021 | 1.3800 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 5,945,400 |
| 12 Mar 2021 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 4,403,200 |
| 11 Mar 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 5,342,100 |
| 10 Mar 2021 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 3,991,100 |
| 09 Mar 2021 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 4,144,500 |
| 08 Mar 2021 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 5,304,000 |
| 05 Mar 2021 | 1.3400 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 8,167,700 |
| 04 Mar 2021 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 5,515,200 |
| 03 Mar 2021 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 3,640,000 |
| 02 Mar 2021 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 9,337,100 |
| 01 Mar 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 3,306,600 |
| 26 Feb 2021 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 5,238,200 |
| 25 Feb 2021 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 3,529,000 |
| 24 Feb 2021 | 1.3700 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 3,601,300 |
| 23 Feb 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 2,006,300 |
| 22 Feb 2021 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 5,735,100 |
| 19 Feb 2021 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 4,320,900 |
| 18 Feb 2021 | 1.4000 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 8,201,200 |
| 17 Feb 2021 | 1.3800 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 4,346,900 |
| 16 Feb 2021 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 4,937,200 |
| 15 Feb 2021 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 7,096,800 |
| 11 Feb 2021 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 2,550,800 |
| 10 Feb 2021 | 1.4200 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 5,855,400 |
| 09 Feb 2021 | 1.3600 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 15,445,100 |
| 08 Feb 2021 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 5,197,700 |
| 05 Feb 2021 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 6,608,500 |
| 05 Feb 2021 | 0.0058 Dividend | |||||
| 04 Feb 2021 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3642 | 8,325,100 |
| 03 Feb 2021 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3742 | 3,600,100 |
| 02 Feb 2021 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3642 | 6,081,000 |
| 01 Feb 2021 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3443 | 7,704,300 |
| 29 Jan 2021 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3742 | 9,064,300 |
| 28 Jan 2021 | 1.4200 | 1.4400 | 1.4000 | 1.4200 | 1.4140 | 4,188,400 |
| 27 Jan 2021 | 1.3900 | 1.4300 | 1.3800 | 1.4300 | 1.4239 | 6,118,000 |
| 26 Jan 2021 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3841 | 3,896,700 |
| 25 Jan 2021 | 1.4200 | 1.4400 | 1.3800 | 1.3900 | 1.3841 | 8,136,800 |
| 22 Jan 2021 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4140 | 6,827,800 |
| 21 Jan 2021 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4339 | 6,716,500 |
| 20 Jan 2021 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4638 | 2,869,300 |
| 19 Jan 2021 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4538 | 2,281,600 |
| 18 Jan 2021 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4439 | 5,151,100 |
| 15 Jan 2021 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4737 | 8,495,200 |
| 14 Jan 2021 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4439 | 5,498,200 |
| 13 Jan 2021 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4439 | 5,790,800 |
| 12 Jan 2021 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4239 | 5,754,900 |
| 11 Jan 2021 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4239 | 4,106,400 |
| 08 Jan 2021 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4439 | 6,986,000 |
| 07 Jan 2021 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4040 | 4,173,900 |
| 06 Jan 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4140 | 4,366,000 |
| 05 Jan 2021 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4040 | 5,626,700 |
| 04 Jan 2021 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3841 | 4,176,000 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3742 | 2,149,800 |
| 29 Dec 2020 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3742 | 2,810,100 |
| 28 Dec 2020 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3642 | 4,463,000 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.3400 | 1.3800 | 1.3200 | 1.3600 | 1.3542 | 4,986,100 |
| 22 Dec 2020 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3443 | 5,203,900 |
| 21 Dec 2020 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3542 | 6,950,600 |
| 18 Dec 2020 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3841 | 5,806,400 |
| 17 Dec 2020 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3742 | 5,871,900 |
| 16 Dec 2020 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3642 | 7,939,200 |
| 15 Dec 2020 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3244 | 5,043,200 |
| 14 Dec 2020 | 1.3300 | 1.3900 | 1.3200 | 1.3800 | 1.3742 | 15,835,800 |
| 11 Dec 2020 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3144 | 8,257,600 |
| 10 Dec 2020 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.2945 | 11,803,500 |
| 09 Dec 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2746 | 12,006,500 |
| 08 Dec 2020 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2547 | 5,058,600 |
| 07 Dec 2020 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2447 | 5,852,400 |
| 04 Dec 2020 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2447 | 11,863,200 |
| 03 Dec 2020 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2447 | 9,531,700 |
| 02 Dec 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2348 | 12,043,500 |
| 01 Dec 2020 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2049 | 12,573,200 |
| 30 Nov 2020 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.1949 | 16,933,400 |
| 27 Nov 2020 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2348 | 7,083,200 |
| 26 Nov 2020 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2248 | 13,828,900 |
| 25 Nov 2020 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2646 | 8,659,200 |
| 24 Nov 2020 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2348 | 11,297,600 |
| 24 Nov 2020 | 0.0275 Dividend | |||||
| 23 Nov 2020 | 1.2448 | 1.2647 | 1.2448 | 1.2647 | 1.2320 | 8,665,783 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
