Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,704.37 +1,587.84 (+2.60%) CMC Crypto 200
1,290.59 +30.38 (+2.41%)
Multi-Chem Limited (AWZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 44,000 |
| 10 May 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2600 | 2.2600 | 26,400 |
| 10 May 2024 | 0.155 Dividend | |||||
| 09 May 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3700 | 2.2150 | 42,900 |
| 08 May 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.1870 | 8,700 |
| 07 May 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3300 | 2.1776 | 20,300 |
| 06 May 2024 | 2.3200 | 2.3800 | 2.3100 | 2.3800 | 2.2243 | 10,500 |
| 03 May 2024 | 2.3900 | 2.3900 | 2.3100 | 2.3100 | 2.1589 | 5,800 |
| 02 May 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3500 | 2.1963 | 11,900 |
| 30 Apr 2024 | 2.2800 | 2.3100 | 2.2300 | 2.3000 | 2.1496 | 49,900 |
| 29 Apr 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.1122 | 23,000 |
| 26 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.1122 | 7,200 |
| 25 Apr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | 2.1028 | 2,800 |
| 24 Apr 2024 | 2.2200 | 2.2900 | 2.2000 | 2.2800 | 2.1309 | 31,100 |
| 23 Apr 2024 | 2.1700 | 2.2400 | 2.1700 | 2.2000 | 2.0561 | 12,700 |
| 22 Apr 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1800 | 2.0374 | 19,300 |
| 19 Apr 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1600 | 2.0187 | 21,000 |
| 18 Apr 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1100 | 1.9720 | 6,300 |
| 17 Apr 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 1.9627 | 11,800 |
| 16 Apr 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1400 | 2.0000 | 15,200 |
| 15 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 1.9720 | 24,800 |
| 12 Apr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 1.9627 | 10,000 |
| 11 Apr 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 1.9440 | 21,500 |
| 09 Apr 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 1.9440 | 32,800 |
| 08 Apr 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0800 | 1.9440 | 25,900 |
| 05 Apr 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0800 | 1.9440 | 19,900 |
| 04 Apr 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1100 | 1.9720 | 56,700 |
| 03 Apr 2024 | 2.0900 | 2.1100 | 2.0900 | 2.0900 | 1.9533 | 7,900 |
| 02 Apr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 1.9533 | 31,200 |
| 01 Apr 2024 | 2.1200 | 2.1400 | 2.0900 | 2.1100 | 1.9720 | 43,400 |
| 28 Mar 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 1.9814 | 55,600 |
| 27 Mar 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1400 | 2.0000 | 40,900 |
| 26 Mar 2024 | 2.3000 | 2.3000 | 2.0900 | 2.0900 | 1.9533 | 270,300 |
| 25 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2243 | - |
| 22 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2243 | - |
| 21 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2243 | - |
| 20 Mar 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.2243 | 700 |
| 19 Mar 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3700 | 2.2150 | 8,300 |
| 18 Mar 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.1496 | 1,500 |
| 15 Mar 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3000 | 2.1496 | 5,700 |
| 14 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1496 | 500 |
| 13 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1496 | 500 |
| 12 Mar 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.1963 | 2,200 |
| 11 Mar 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3800 | 2.2243 | 2,000 |
| 08 Mar 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.2150 | 9,300 |
| 07 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1963 | - |
| 06 Mar 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3500 | 2.1963 | 10,500 |
| 05 Mar 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.1870 | 4,000 |
| 04 Mar 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3200 | 2.1683 | 2,400 |
| 01 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2430 | - |
| 29 Feb 2024 | 2.3100 | 2.4000 | 2.3100 | 2.4000 | 2.2430 | 16,500 |
| 28 Feb 2024 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.1402 | 18,000 |
| 27 Feb 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.1402 | 2,300 |
| 26 Feb 2024 | 2.2000 | 2.3100 | 2.2000 | 2.2500 | 2.1028 | 122,900 |
| 23 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9440 | 200 |
| 22 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 1.9253 | 4,400 |
| 21 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9066 | - |
| 20 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.9066 | 3,800 |
| 19 Feb 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 1.9814 | 3,500 |
| 16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9627 | 300 |
| 15 Feb 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 1.9720 | 2,100 |
| 14 Feb 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 1.9253 | 1,800 |
| 13 Feb 2024 | 2.0600 | 2.1300 | 2.0400 | 2.0700 | 1.9346 | 2,000 |
| 09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9627 | - |
| 08 Feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 1.9627 | 800 |
| 07 Feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | 2.0000 | 6,400 |
| 06 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9440 | 1,000 |
| 05 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.8972 | 700 |
| 02 Feb 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 1.8972 | 5,200 |
| 01 Feb 2024 | 2.1400 | 2.1500 | 2.0000 | 2.0600 | 1.9253 | 5,500 |
| 31 Jan 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0300 | 1.8972 | 3,900 |
| 30 Jan 2024 | 2.0400 | 2.1300 | 1.9700 | 2.0000 | 1.8692 | 3,300 |
| 29 Jan 2024 | 2.1300 | 2.1400 | 2.0400 | 2.0400 | 1.9066 | 4,800 |
| 26 Jan 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0600 | 1.9253 | 4,700 |
| 25 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 1.8692 | 4,100 |
| 24 Jan 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 1.9159 | 6,000 |
| 23 Jan 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 1.8785 | 2,000 |
| 22 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8318 | - |
| 19 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8318 | 300 |
| 18 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.8599 | 1,000 |
| 17 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8225 | - |
| 16 Jan 2024 | 2.0000 | 2.0100 | 1.9500 | 1.9500 | 1.8225 | 5,800 |
| 15 Jan 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9900 | 1.8599 | 5,300 |
| 12 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.8599 | - |
| 11 Jan 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.8599 | 10,100 |
| 10 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8225 | 500 |
| 09 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8225 | 300 |
| 08 Jan 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.8131 | 9,500 |
| 05 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8131 | 1,900 |
| 04 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8038 | 300 |
| 03 Jan 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9700 | 1.8412 | 2,000 |
| 02 Jan 2024 | 1.9800 | 1.9900 | 1.9400 | 1.9500 | 1.8225 | 2,200 |
| 29 Dec 2023 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.8225 | 400 |
| 28 Dec 2023 | 1.9300 | 1.9600 | 1.9100 | 1.9600 | 1.8318 | 2,200 |
| 27 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.7851 | 900 |
| 26 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8318 | 1,000 |
| 22 Dec 2023 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.8318 | 1,600 |
| 21 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8131 | 100 |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.8600 | 1.9400 | 1.8131 | 25,800 |
| 19 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.7944 | 3,300 |
| *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.