Yahoo

Mail

Singapore markets open in 4 hours 13 minutes

Straits Times Index
3,195.04
-18.61(-0.58%)
S&P 500
3,941.48
-32.27(-0.81%)
Dow
31,928.62
+48.38(+0.15%)
Nasdaq
11,264.45
-270.83(-2.35%)
BTC-USD
29,384.65
+51.52(+0.18%)
CMC Crypto 200
654.90
-0.93(-0.14%)

COST OF LIVING

Singapore's beloved chicken rice is about to get more expensive

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.1100

-0.0100

(-0.89%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	1.1200	1.1200	1.1000	1.1100	1.1100	4,381,100
23 May 2022	1.1300	1.1300	1.1100	1.1200	1.1200	1,841,300
20 May 2022	1.1200	1.1400	1.1200	1.1200	1.1200	2,461,000
19 May 2022	1.1200	1.1300	1.1100	1.1200	1.1200	3,726,700
18 May 2022	1.1300	1.1400	1.1200	1.1400	1.1400	5,219,000
17 May 2022	1.1000	1.1300	1.1000	1.1300	1.1300	4,433,100
13 May 2022	1.0900	1.1200	1.0900	1.1000	1.1000	5,883,500
12 May 2022	1.1200	1.1300	1.0700	1.0900	1.0900	20,336,800
11 May 2022	1.1300	1.1300	1.1200	1.1300	1.1300	3,687,100
10 May 2022	1.1400	1.1400	1.1200	1.1200	1.1200	5,241,600
09 May 2022	1.1500	1.1600	1.1300	1.1300	1.1300	9,376,700
06 May 2022	1.1600	1.1700	1.1500	1.1600	1.1600	6,716,200
05 May 2022	1.1700	1.1800	1.1600	1.1700	1.1700	4,375,000
04 May 2022	1.1800	1.1800	1.1600	1.1700	1.1700	3,533,000
29 Apr 2022	1.1800	1.1900	1.1700	1.1700	1.1700	2,561,900
28 Apr 2022	1.1700	1.1900	1.1700	1.1700	1.1700	2,908,900
27 Apr 2022	1.1700	1.1800	1.1600	1.1700	1.1700	3,354,000
26 Apr 2022	1.1800	1.1900	1.1600	1.1800	1.1800	5,603,700
25 Apr 2022	1.1900	1.2000	1.1700	1.1800	1.1800	2,679,300
22 Apr 2022	1.1900	1.2000	1.1800	1.2000	1.2000	3,196,800
21 Apr 2022	1.1900	1.2000	1.1800	1.1800	1.1800	794,900
20 Apr 2022	1.1900	1.2000	1.1800	1.1900	1.1900	1,943,400
19 Apr 2022	1.1800	1.1900	1.1700	1.1800	1.1800	2,379,800
18 Apr 2022	1.1800	1.1900	1.1700	1.1800	1.1800	2,252,300
14 Apr 2022	1.1900	1.1900	1.1800	1.1800	1.1800	986,900
13 Apr 2022	1.1800	1.1900	1.1700	1.1700	1.1700	3,640,100
12 Apr 2022	1.1600	1.1800	1.1600	1.1700	1.1700	4,006,600
11 Apr 2022	1.1900	1.2000	1.1600	1.1600	1.1600	10,450,700
08 Apr 2022	1.2100	1.2100	1.1900	1.2000	1.2000	2,584,600
07 Apr 2022	1.2000	1.2100	1.2000	1.2100	1.2100	4,456,500
06 Apr 2022	1.2100	1.2200	1.2000	1.2000	1.2000	2,883,600
05 Apr 2022	1.2100	1.2300	1.2000	1.2100	1.2100	6,947,400
04 Apr 2022	1.2100	1.2200	1.2000	1.2000	1.2000	5,908,900
01 Apr 2022	1.2100	1.2300	1.2100	1.2100	1.2100	3,807,600
31 Mar 2022	1.2300	1.2300	1.2000	1.2100	1.2100	6,770,600
30 Mar 2022	1.2100	1.2300	1.2000	1.2300	1.2300	5,426,900
29 Mar 2022	1.2000	1.2100	1.1900	1.2000	1.2000	5,882,300
28 Mar 2022	1.2000	1.2100	1.1800	1.2000	1.2000	5,334,600
25 Mar 2022	1.1800	1.2000	1.1700	1.2000	1.2000	8,452,100
24 Mar 2022	1.1700	1.1900	1.1700	1.1900	1.1900	4,133,400
23 Mar 2022	1.1800	1.1900	1.1700	1.1800	1.1800	4,253,100
22 Mar 2022	1.1800	1.1900	1.1700	1.1800	1.1800	2,416,800
21 Mar 2022	1.1700	1.1900	1.1700	1.1800	1.1800	8,889,400
18 Mar 2022	1.1600	1.1700	1.1400	1.1700	1.1700	6,703,700
17 Mar 2022	1.1400	1.1600	1.1300	1.1600	1.1600	5,133,000
16 Mar 2022	1.1300	1.1400	1.1200	1.1400	1.1400	2,567,600
15 Mar 2022	1.1500	1.1500	1.1100	1.1300	1.1300	10,937,500
14 Mar 2022	1.1500	1.1600	1.1300	1.1500	1.1500	5,906,900
11 Mar 2022	1.1600	1.1600	1.1400	1.1500	1.1500	2,334,000
10 Mar 2022	1.1500	1.1600	1.1400	1.1500	1.1500	4,582,500
09 Mar 2022	1.1400	1.1500	1.1300	1.1400	1.1400	3,971,900
08 Mar 2022	1.1400	1.1500	1.1200	1.1300	1.1300	7,864,000
07 Mar 2022	1.1500	1.1600	1.1400	1.1400	1.1400	5,754,100
04 Mar 2022	1.1600	1.1600	1.1500	1.1500	1.1500	3,024,800
03 Mar 2022	1.1600	1.1800	1.1600	1.1600	1.1600	4,885,700
02 Mar 2022	1.1500	1.1700	1.1400	1.1600	1.1600	6,246,500
01 Mar 2022	1.1500	1.1600	1.1400	1.1400	1.1400	5,611,900
28 Feb 2022	1.1600	1.1600	1.1300	1.1400	1.1400	11,090,700
25 Feb 2022	1.1600	1.1700	1.1500	1.1600	1.1600	5,349,000
24 Feb 2022	1.1700	1.1700	1.1300	1.1400	1.1400	13,579,900
23 Feb 2022	1.1800	1.1800	1.1700	1.1700	1.1700	2,023,000
22 Feb 2022	1.1800	1.1800	1.1700	1.1800	1.1800	1,441,900
21 Feb 2022	1.1800	1.1900	1.1700	1.1800	1.1800	3,482,300
18 Feb 2022	1.1900	1.1900	1.1700	1.1800	1.1800	4,177,500
17 Feb 2022	1.1800	1.2000	1.1800	1.1900	1.1900	4,783,800
16 Feb 2022	1.1800	1.1900	1.1700	1.1800	1.1800	5,518,500
15 Feb 2022	1.1800	1.2000	1.1700	1.1700	1.1700	9,838,000
14 Feb 2022	1.1900	1.1900	1.1700	1.1900	1.1900	6,805,100
11 Feb 2022	1.1900	1.2000	1.1800	1.1900	1.1900	4,723,000
10 Feb 2022	1.2000	1.2100	1.1900	1.2000	1.2000	10,478,700
09 Feb 2022	1.1900	1.2000	1.1800	1.1900	1.1900	8,036,100
09 Feb 2022	0.018 Dividend
08 Feb 2022	1.2000	1.2200	1.2000	1.2000	1.1820	14,870,000
07 Feb 2022	1.2000	1.2100	1.1900	1.2000	1.1820	5,153,100
04 Feb 2022	1.1900	1.2200	1.1900	1.1900	1.1722	9,957,200
03 Feb 2022	1.1800	1.2000	1.1800	1.1800	1.1623	11,773,700
31 Jan 2022	1.1600	1.1800	1.1500	1.1800	1.1623	6,505,700
28 Jan 2022	1.1600	1.1700	1.1400	1.1400	1.1229	8,274,900
27 Jan 2022	1.1900	1.1900	1.1500	1.1600	1.1426	10,547,600
26 Jan 2022	1.1800	1.2000	1.1800	1.1900	1.1722	7,233,400
25 Jan 2022	1.2000	1.2000	1.1800	1.1800	1.1623	4,025,000
24 Jan 2022	1.1900	1.2000	1.1700	1.1900	1.1722	7,677,700
21 Jan 2022	1.2000	1.2000	1.1800	1.1800	1.1623	2,652,300
20 Jan 2022	1.2000	1.2100	1.1900	1.1900	1.1722	2,869,300
19 Jan 2022	1.1900	1.2100	1.1800	1.2100	1.1919	4,583,100
18 Jan 2022	1.1800	1.1900	1.1700	1.1900	1.1722	1,233,600
17 Jan 2022	1.1800	1.1800	1.1700	1.1700	1.1524	1,446,400
14 Jan 2022	1.1800	1.1800	1.1600	1.1800	1.1623	7,739,200
13 Jan 2022	1.1900	1.1900	1.1800	1.1800	1.1623	2,272,000
12 Jan 2022	1.1900	1.1900	1.1800	1.1800	1.1623	1,178,600
11 Jan 2022	1.1800	1.2000	1.1800	1.1800	1.1623	3,455,300
10 Jan 2022	1.1900	1.2000	1.1800	1.1800	1.1623	2,564,900
07 Jan 2022	1.2000	1.2000	1.1900	1.2000	1.1820	1,568,200
06 Jan 2022	1.1900	1.2000	1.1800	1.2000	1.1820	2,140,800
05 Jan 2022	1.2000	1.2200	1.1800	1.1900	1.1722	6,912,000
04 Jan 2022	1.2100	1.2200	1.2000	1.2000	1.1820	2,281,300
03 Jan 2022	1.1900	1.2200	1.1800	1.2000	1.1820	3,116,500
31 Dec 2021	1.2000	1.2000	1.1900	1.1900	1.1722	1,646,400
30 Dec 2021	1.2000	1.2100	1.1900	1.2000	1.1820	1,653,500
29 Dec 2021	1.1900	1.2100	1.1900	1.2000	1.1820	1,939,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,195.04-18.61(-0.58%)

S&P 5003,941.48-32.27(-0.81%)

Dow31,928.62+48.38(+0.15%)

Nasdaq11,264.45-270.83(-2.35%)

BTC-USD29,384.65+51.52(+0.18%)

CMC Crypto 200654.90-0.93(-0.14%)

Singapore's beloved chicken rice is about to get more expensive

CapitaLand China Trust (AU8U.SI)

Straits Times Index
3,195.04
-18.61(-0.58%)

S&P 500
3,941.48
-32.27(-0.81%)

Dow
31,928.62
+48.38(+0.15%)

Nasdaq
11,264.45
-270.83(-2.35%)

BTC-USD
29,384.65
+51.52(+0.18%)

CMC Crypto 200
654.90
-0.93(-0.14%)