Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,055.08 -15.47 (-0.31%) Dow
38,321.73 -181.96 (-0.47%) Nasdaq
15,685.77 -10.87 (-0.07%) Bitcoin USD
64,643.00 -1,836.53 (-2.76%) CMC Crypto 200
1,402.24 -21.86 (-1.54%)
AEM Holdings Ltd. (AWX.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.3700 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | 2,466,500 |
| 23 Apr 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 1,243,800 |
| 22 Apr 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 1,870,000 |
| 19 Apr 2024 | 2.3600 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 1,944,200 |
| 18 Apr 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 1,406,900 |
| 17 Apr 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 1,181,100 |
| 16 Apr 2024 | 2.4000 | 2.4300 | 2.3400 | 2.3800 | 2.3800 | 2,497,700 |
| 15 Apr 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 1,381,900 |
| 12 Apr 2024 | 2.5200 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 1,504,200 |
| 11 Apr 2024 | 2.4500 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 2,597,600 |
| 09 Apr 2024 | 2.3600 | 2.4800 | 2.3400 | 2.4700 | 2.4700 | 3,523,900 |
| 08 Apr 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 1,218,400 |
| 05 Apr 2024 | 2.3800 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 2,368,600 |
| 04 Apr 2024 | 2.4300 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 5,518,500 |
| 03 Apr 2024 | 2.2500 | 2.4500 | 2.2500 | 2.3600 | 2.3600 | 9,702,800 |
| 02 Apr 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1600 | 2.1600 | 1,798,900 |
| 01 Apr 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 1,957,800 |
| 28 Mar 2024 | 2.1900 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 1,521,000 |
| 27 Mar 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 1,262,100 |
| 26 Mar 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 1,086,400 |
| 25 Mar 2024 | 2.2200 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 1,139,600 |
| 22 Mar 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 866,200 |
| 21 Mar 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 3,061,600 |
| 20 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 1,119,500 |
| 19 Mar 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 1,319,600 |
| 18 Mar 2024 | 2.2300 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 1,734,600 |
| 15 Mar 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 1,736,800 |
| 14 Mar 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2600 | 2.2600 | 1,776,200 |
| 13 Mar 2024 | 2.3000 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 1,075,700 |
| 12 Mar 2024 | 2.3000 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 1,970,900 |
| 11 Mar 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 916,100 |
| 08 Mar 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 1,875,400 |
| 07 Mar 2024 | 2.3000 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 2,578,300 |
| 06 Mar 2024 | 2.3400 | 2.3700 | 2.2700 | 2.2900 | 2.2900 | 2,247,000 |
| 05 Mar 2024 | 2.3000 | 2.4200 | 2.2900 | 2.3400 | 2.3400 | 3,990,900 |
| 04 Mar 2024 | 2.2600 | 2.3200 | 2.2100 | 2.3000 | 2.3000 | 2,465,000 |
| 01 Mar 2024 | 2.1500 | 2.3300 | 2.1400 | 2.2400 | 2.2400 | 6,689,600 |
| 29 Feb 2024 | 2.5200 | 2.5300 | 2.0900 | 2.1400 | 2.1400 | 12,027,200 |
| 28 Feb 2024 | 2.7300 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 1,583,100 |
| 27 Feb 2024 | 2.7500 | 2.7800 | 2.6700 | 2.7300 | 2.7300 | 1,350,900 |
| 26 Feb 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 634,500 |
| 23 Feb 2024 | 2.8300 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 1,890,400 |
| 22 Feb 2024 | 2.7800 | 2.8300 | 2.7600 | 2.8100 | 2.8100 | 1,824,400 |
| 21 Feb 2024 | 2.7700 | 2.8100 | 2.7200 | 2.7400 | 2.7400 | 1,415,200 |
| 20 Feb 2024 | 2.7900 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 1,507,800 |
| 19 Feb 2024 | 2.7600 | 2.8400 | 2.7400 | 2.7800 | 2.7800 | 2,453,100 |
| 16 Feb 2024 | 2.7100 | 2.7800 | 2.6900 | 2.7600 | 2.7600 | 2,165,600 |
| 15 Feb 2024 | 2.7200 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 1,929,200 |
| 14 Feb 2024 | 2.6700 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 1,467,200 |
| 13 Feb 2024 | 2.5800 | 2.7400 | 2.5700 | 2.7000 | 2.7000 | 2,233,100 |
| 09 Feb 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 428,800 |
| 08 Feb 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 1,266,500 |
| 07 Feb 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 1,164,000 |
| 06 Feb 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6500 | 2.6500 | 1,797,300 |
| 05 Feb 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 1,406,100 |
| 02 Feb 2024 | 2.6500 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 2,592,800 |
| 01 Feb 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 2,399,800 |
| 31 Jan 2024 | 2.7700 | 2.7700 | 2.6900 | 2.6900 | 2.6900 | 1,858,300 |
| 30 Jan 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 1,383,300 |
| 29 Jan 2024 | 2.7800 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 1,980,200 |
| 26 Jan 2024 | 2.8100 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 3,081,500 |
| 25 Jan 2024 | 2.9000 | 2.9500 | 2.8600 | 2.8600 | 2.8600 | 2,904,800 |
| 24 Jan 2024 | 2.9200 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 1,469,700 |
| 23 Jan 2024 | 2.9300 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 3,323,800 |
| 22 Jan 2024 | 2.9400 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 3,272,900 |
| 19 Jan 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 5,679,800 |
| 18 Jan 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0400 | 3.0400 | 3,458,900 |
| 17 Jan 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 3,388,900 |
| 16 Jan 2024 | 3.1000 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 3,608,000 |
| 15 Jan 2024 | 3.1300 | 3.2500 | 3.0500 | 3.1000 | 3.1000 | 10,952,700 |
| 12 Jan 2024 | 3.3900 | 3.4200 | 3.3900 | 3.4000 | 3.4000 | 263,000 |
| 11 Jan 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 419,700 |
| 10 Jan 2024 | 3.4300 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 416,400 |
| 09 Jan 2024 | 3.4100 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 1,131,700 |
| 08 Jan 2024 | 3.3600 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | 348,000 |
| 05 Jan 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3600 | 3.3600 | 548,100 |
| 04 Jan 2024 | 3.3900 | 3.4000 | 3.3700 | 3.3800 | 3.3800 | 869,700 |
| 03 Jan 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 1,250,800 |
| 02 Jan 2024 | 3.4700 | 3.4900 | 3.4500 | 3.4800 | 3.4800 | 468,700 |
| 29 Dec 2023 | 3.4500 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 1,392,500 |
| 28 Dec 2023 | 3.4200 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 1,238,300 |
| 27 Dec 2023 | 3.3900 | 3.4200 | 3.3700 | 3.4200 | 3.4200 | 1,516,800 |
| 26 Dec 2023 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 1,311,100 |
| 22 Dec 2023 | 3.3200 | 3.3300 | 3.2700 | 3.2800 | 3.2800 | 1,269,400 |
| 21 Dec 2023 | 3.2900 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 1,210,700 |
| 20 Dec 2023 | 3.3700 | 3.3700 | 3.3000 | 3.3200 | 3.3200 | 1,078,900 |
| 19 Dec 2023 | 3.3500 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 712,600 |
| 18 Dec 2023 | 3.3600 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 1,031,400 |
| 15 Dec 2023 | 3.4200 | 3.4200 | 3.3700 | 3.4000 | 3.4000 | 1,271,000 |
| 14 Dec 2023 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 1,778,200 |
| 13 Dec 2023 | 3.4000 | 3.4100 | 3.3200 | 3.3700 | 3.3700 | 1,376,600 |
| 12 Dec 2023 | 3.3000 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 2,310,800 |
| 11 Dec 2023 | 3.3200 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 838,300 |
| 08 Dec 2023 | 3.3000 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 1,587,500 |
| 07 Dec 2023 | 3.2700 | 3.2800 | 3.2200 | 3.2600 | 3.2600 | 1,338,200 |
| 06 Dec 2023 | 3.2900 | 3.3000 | 3.2700 | 3.2700 | 3.2700 | 755,600 |
| 05 Dec 2023 | 3.3000 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 643,000 |
| 04 Dec 2023 | 3.3100 | 3.3500 | 3.2600 | 3.2800 | 3.2800 | 1,391,500 |
| 01 Dec 2023 | 3.2900 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 1,597,700 |
| 30 Nov 2023 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 1,840,600 |
| *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.