Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,905.55 +920.30 (+1.46%) CMC Crypto 200
1,347.79 -48.74 (-3.49%)
Multi-Chem Limited (AWZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:46PM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 7,200 |
| 25 Apr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 2,800 |
| 24 Apr 2024 | 2.2200 | 2.2900 | 2.2000 | 2.2800 | 2.2800 | 31,100 |
| 23 Apr 2024 | 2.1700 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 12,700 |
| 22 Apr 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 19,300 |
| 19 Apr 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1600 | 2.1600 | 21,000 |
| 18 Apr 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 6,300 |
| 17 Apr 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 11,800 |
| 16 Apr 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 15,200 |
| 15 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 24,800 |
| 12 Apr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 10,000 |
| 11 Apr 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 21,500 |
| 09 Apr 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 32,800 |
| 08 Apr 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 25,900 |
| 05 Apr 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 19,900 |
| 04 Apr 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 56,700 |
| 03 Apr 2024 | 2.0900 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 7,900 |
| 02 Apr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 31,200 |
| 01 Apr 2024 | 2.1200 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 43,400 |
| 28 Mar 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 55,600 |
| 27 Mar 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 40,900 |
| 26 Mar 2024 | 2.3000 | 2.3000 | 2.0900 | 2.0900 | 2.0900 | 270,300 |
| 25 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 22 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 21 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 20 Mar 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 700 |
| 19 Mar 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 8,300 |
| 18 Mar 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 1,500 |
| 15 Mar 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 5,700 |
| 14 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 13 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 12 Mar 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 2,200 |
| 11 Mar 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3800 | 2.3800 | 2,000 |
| 08 Mar 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 9,300 |
| 07 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 06 Mar 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 10,500 |
| 05 Mar 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 4,000 |
| 04 Mar 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 2,400 |
| 01 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 29 Feb 2024 | 2.3100 | 2.4000 | 2.3100 | 2.4000 | 2.4000 | 16,500 |
| 28 Feb 2024 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.2900 | 18,000 |
| 27 Feb 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 2,300 |
| 26 Feb 2024 | 2.2000 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 122,900 |
| 23 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
| 22 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 4,400 |
| 21 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 20 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 3,800 |
| 19 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 3,500 |
| 16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 300 |
| 15 Feb 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 2,100 |
| 14 Feb 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 1,800 |
| 13 Feb 2024 | 2.0600 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 2,000 |
| 09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 08 Feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 800 |
| 07 Feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 6,400 |
| 06 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,000 |
| 05 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 700 |
| 02 Feb 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 5,200 |
| 01 Feb 2024 | 2.1400 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 5,500 |
| 31 Jan 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 3,900 |
| 30 Jan 2024 | 2.0400 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 3,300 |
| 29 Jan 2024 | 2.1300 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 4,800 |
| 26 Jan 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 4,700 |
| 25 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 4,100 |
| 24 Jan 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 6,000 |
| 23 Jan 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 2,000 |
| 22 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 19 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
| 18 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| 17 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 16 Jan 2024 | 2.0000 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 5,800 |
| 15 Jan 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 5,300 |
| 12 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 11 Jan 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 10,100 |
| 10 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
| 09 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 300 |
| 08 Jan 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 9,500 |
| 05 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,900 |
| 04 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 300 |
| 03 Jan 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 2,000 |
| 02 Jan 2024 | 1.9800 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 2,200 |
| 29 Dec 2023 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 400 |
| 28 Dec 2023 | 1.9300 | 1.9600 | 1.9100 | 1.9600 | 1.9600 | 2,200 |
| 27 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 900 |
| 26 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,000 |
| 22 Dec 2023 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 1,600 |
| 21 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 100 |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.8600 | 1.9400 | 1.9400 | 25,800 |
| 19 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 3,300 |
| 18 Dec 2023 | 1.8800 | 1.9500 | 1.8300 | 1.9200 | 1.9200 | 8,400 |
| 15 Dec 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 2,900 |
| 14 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 13 Dec 2023 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 400 |
| 12 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 10,000 |
| 11 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 08 Dec 2023 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 5,600 |
| 07 Dec 2023 | 1.9000 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 6,900 |
| 06 Dec 2023 | 1.9000 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 15,800 |
| 05 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 04 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| *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.