Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,121.60 +310.19 (+1.36%) CMC Crypto 200
526.66 +9.65 (+1.87%)
CapitaLand China Trust (AU8U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:11PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 3,528,600 |
| 26 Jan 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 4,547,100 |
| 25 Jan 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 16,365,200 |
| 20 Jan 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 6,186,300 |
| 19 Jan 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 2,183,700 |
| 18 Jan 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 2,394,600 |
| 17 Jan 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 1,766,700 |
| 16 Jan 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,040,200 |
| 13 Jan 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,368,300 |
| 12 Jan 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 2,410,500 |
| 11 Jan 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 3,448,700 |
| 10 Jan 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 3,093,100 |
| 09 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,726,400 |
| 06 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,238,200 |
| 05 Jan 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 3,428,100 |
| 04 Jan 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,936,900 |
| 03 Jan 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,560,500 |
| 30 Dec 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 995,000 |
| 29 Dec 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 4,881,800 |
| 28 Dec 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,366,600 |
| 27 Dec 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 1,014,100 |
| 23 Dec 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 654,200 |
| 22 Dec 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 2,583,800 |
| 21 Dec 2022 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 296,200 |
| 20 Dec 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,312,100 |
| 19 Dec 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,963,400 |
| 16 Dec 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 8,310,000 |
| 15 Dec 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,895,500 |
| 14 Dec 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 6,659,900 |
| 13 Dec 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,892,400 |
| 12 Dec 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,716,300 |
| 09 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 2,669,200 |
| 08 Dec 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 2,441,600 |
| 07 Dec 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 4,661,300 |
| 06 Dec 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 4,546,500 |
| 05 Dec 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 4,630,700 |
| 02 Dec 2022 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 6,932,900 |
| 01 Dec 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 6,832,900 |
| 30 Nov 2022 | 1.0500 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 13,071,900 |
| 29 Nov 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 4,251,100 |
| 28 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,664,600 |
| 25 Nov 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 5,676,900 |
| 24 Nov 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,041,000 |
| 23 Nov 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,993,900 |
| 22 Nov 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,281,400 |
| 21 Nov 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 978,100 |
| 18 Nov 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 2,115,400 |
| 17 Nov 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 1,652,500 |
| 16 Nov 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,741,500 |
| 15 Nov 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 3,027,600 |
| 14 Nov 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 7,293,000 |
| 11 Nov 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 5,397,900 |
| 10 Nov 2022 | 0.9800 | 1.0100 | 0.9750 | 0.9900 | 0.9900 | 4,157,600 |
| 09 Nov 2022 | 0.9650 | 0.9950 | 0.9650 | 0.9850 | 0.9850 | 2,615,800 |
| 08 Nov 2022 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 1,253,200 |
| 07 Nov 2022 | 0.9700 | 0.9800 | 0.9550 | 0.9650 | 0.9650 | 3,043,700 |
| 04 Nov 2022 | 0.9450 | 0.9700 | 0.9350 | 0.9700 | 0.9700 | 3,422,400 |
| 03 Nov 2022 | 0.9850 | 0.9850 | 0.9400 | 0.9450 | 0.9450 | 5,510,800 |
| 02 Nov 2022 | 0.9800 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 6,683,800 |
| 01 Nov 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 2,722,200 |
| 31 Oct 2022 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 2,991,700 |
| 28 Oct 2022 | 0.9800 | 0.9900 | 0.9750 | 0.9800 | 0.9800 | 1,348,700 |
| 27 Oct 2022 | 0.9800 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 2,102,900 |
| 26 Oct 2022 | 0.9550 | 0.9850 | 0.9550 | 0.9800 | 0.9800 | 4,123,800 |
| 25 Oct 2022 | 0.9350 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 6,809,400 |
| 21 Oct 2022 | 0.9500 | 0.9550 | 0.9300 | 0.9350 | 0.9350 | 3,643,000 |
| 20 Oct 2022 | 0.9450 | 0.9600 | 0.9400 | 0.9550 | 0.9550 | 2,329,900 |
| 19 Oct 2022 | 0.9700 | 0.9750 | 0.9450 | 0.9450 | 0.9450 | 3,089,800 |
| 18 Oct 2022 | 0.9600 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 1,975,400 |
| 17 Oct 2022 | 0.9600 | 0.9650 | 0.9350 | 0.9600 | 0.9600 | 4,553,300 |
| 14 Oct 2022 | 0.9900 | 0.9950 | 0.9700 | 0.9700 | 0.9700 | 3,861,900 |
| 13 Oct 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 3,595,400 |
| 12 Oct 2022 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 5,763,700 |
| 11 Oct 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,624,500 |
| 10 Oct 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,827,600 |
| 07 Oct 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,186,200 |
| 06 Oct 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,767,900 |
| 05 Oct 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 987,300 |
| 04 Oct 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,422,000 |
| 03 Oct 2022 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 9,721,200 |
| 30 Sept 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 6,090,900 |
| 29 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,587,000 |
| 28 Sept 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 7,387,400 |
| 27 Sept 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 5,624,100 |
| 26 Sept 2022 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 8,035,600 |
| 23 Sept 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 4,830,700 |
| 22 Sept 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 5,303,900 |
| 21 Sept 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,255,100 |
| 20 Sept 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 908,200 |
| 19 Sept 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 3,284,000 |
| 16 Sept 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,928,300 |
| 15 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,089,100 |
| 14 Sept 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,662,000 |
| 13 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,824,200 |
| 12 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 3,454,900 |
| 09 Sept 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,597,100 |
| 08 Sept 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,230,700 |
| 07 Sept 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 654,800 |
| 06 Sept 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,206,200 |
| 05 Sept 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,286,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
