Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,904.40 -7.34 (-0.19%) Dow
31,457.86 -42.82 (-0.14%) Nasdaq
11,546.82 -60.80 (-0.52%) BTC-USD
20,901.88 -290.24 (-1.37%) CMC Crypto 200
456.12 -5.67 (-1.23%)
Ascent Bridge Limited (AWG.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 12:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 24 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 23 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
| 22 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 21 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 20 Jun 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 13,000 |
| 17 Jun 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 7,000 |
| 16 Jun 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,000 |
| 15 Jun 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 8,500 |
| 14 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
| 13 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
| 10 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 15,000 |
| 09 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 427,168 |
| 08 Jun 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 16,300 |
| 07 Jun 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 17,000 |
| 06 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 13,000 |
| 03 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 28,900 |
| 02 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 88,067 |
| 01 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 136,500 |
| 31 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 11,000 |
| 30 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 63,600 |
| 27 May 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,500 |
| 26 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 45,500 |
| 25 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
| 24 May 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 70,700 |
| 23 May 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 35,000 |
| 20 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 65,000 |
| 19 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 43,700 |
| 18 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 104,900 |
| 17 May 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 60,000 |
| 13 May 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 84,000 |
| 12 May 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 69,000 |
| 11 May 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 128,700 |
| 10 May 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 18,100 |
| 09 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 83,900 |
| 06 May 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 55,000 |
| 05 May 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 103,700 |
| 04 May 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 60,000 |
| 29 Apr 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 139,600 |
| 28 Apr 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 40,000 |
| 27 Apr 2022 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 163,800 |
| 26 Apr 2022 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 120,700 |
| 25 Apr 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 101,100 |
| 22 Apr 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 36,000 |
| 21 Apr 2022 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 186,500 |
| 20 Apr 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 67,000 |
| 19 Apr 2022 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 67,200 |
| 18 Apr 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 16,000 |
| 14 Apr 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 168,300 |
| 13 Apr 2022 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 115,600 |
| 12 Apr 2022 | 1.1200 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 100,100 |
| 11 Apr 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 140,500 |
| 08 Apr 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 100,900 |
| 07 Apr 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 06 Apr 2022 | 0.9200 | 1.0300 | 0.9000 | 1.0200 | 1.0200 | 9,300 |
| 05 Apr 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 04 Apr 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 01 Apr 2022 | 0.9400 | 1.0300 | 0.9400 | 0.9700 | 0.9700 | 7,200 |
| 31 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 30 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 29 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 28 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
| 23 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,000 |
| 22 Mar 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 10,000 |
| 21 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 18 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,000 |
| 17 Mar 2022 | 1.0300 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 38,700 |
| 16 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 10 Mar 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 20,000 |
| 09 Mar 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,100 |
| 08 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 07 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,000 |
| 04 Mar 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 10,000 |
| 03 Mar 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 8,900 |
| 02 Mar 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 3,600 |
| 01 Mar 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 28 Feb 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 7,900 |
| 25 Feb 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 32,700 |
| 24 Feb 2022 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 9,100 |
| 23 Feb 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 3,700 |
| 22 Feb 2022 | 1.0400 | 1.1800 | 1.0400 | 1.1000 | 1.1000 | 6,800 |
| 21 Feb 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 36,700 |
| 18 Feb 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 31,400 |
| 17 Feb 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 8,000 |
| 16 Feb 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 5,400 |
| 15 Feb 2022 | 1.0000 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 15,000 |
| 14 Feb 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 24,700 |
| 11 Feb 2022 | 1.0300 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 58,800 |
| 10 Feb 2022 | 1.0700 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 14,400 |
| 09 Feb 2022 | 1.0000 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 40,100 |
| 08 Feb 2022 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 10,600 |
| 07 Feb 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,500 |
| 04 Feb 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 9,400 |
| 03 Feb 2022 | 1.0900 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 156,400 |
| 31 Jan 2022 | 0.9900 | 1.2000 | 0.9900 | 1.0800 | 1.0800 | 90,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
