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
63,477.17 +610.54 (+0.97%) CMC Crypto 200
1,385.88 -10.66 (-0.78%)
BRC Asia Limited (BEC.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:54PM 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 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 107,900 |
| 25 Apr 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 39,700 |
| 24 Apr 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 32,700 |
| 23 Apr 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 57,800 |
| 22 Apr 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 23,700 |
| 19 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 40,000 |
| 18 Apr 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 10,300 |
| 17 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 5,200 |
| 16 Apr 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 95,000 |
| 15 Apr 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 68,600 |
| 12 Apr 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 27,500 |
| 11 Apr 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 19,700 |
| 09 Apr 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 66,000 |
| 08 Apr 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 25,900 |
| 05 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 10,900 |
| 04 Apr 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 85,900 |
| 03 Apr 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 1,000 |
| 02 Apr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 7,800 |
| 01 Apr 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 14,400 |
| 28 Mar 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 3,500 |
| 27 Mar 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 17,800 |
| 26 Mar 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 23,400 |
| 25 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 2,100 |
| 22 Mar 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 31,800 |
| 21 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 26,900 |
| 20 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
| 19 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 500 |
| 18 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 17,200 |
| 15 Mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 22,800 |
| 14 Mar 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 11,300 |
| 13 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 18,100 |
| 12 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 11 Mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 23,500 |
| 08 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 300 |
| 07 Mar 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 25,100 |
| 06 Mar 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 400 |
| 05 Mar 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 38,600 |
| 04 Mar 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 8,300 |
| 01 Mar 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
| 29 Feb 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 11,800 |
| 28 Feb 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 5,100 |
| 27 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 7,600 |
| 26 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 11,500 |
| 23 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 22 Feb 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 2,000 |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 41,100 |
| 20 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 75,400 |
| 19 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 30,100 |
| 16 Feb 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 16,200 |
| 15 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 30,000 |
| 14 Feb 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 42,800 |
| 13 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 26,600 |
| 09 Feb 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 43,900 |
| 08 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 13,000 |
| 07 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 50,000 |
| 06 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 24,900 |
| 05 Feb 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 17,100 |
| 02 Feb 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 37,600 |
| 01 Feb 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 17,300 |
| 31 Jan 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 18,900 |
| 30 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 500 |
| 29 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 4,900 |
| 26 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 44,300 |
| 25 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 23,500 |
| 24 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 28,500 |
| 23 Jan 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 29,300 |
| 22 Jan 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 49,100 |
| 19 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 14,100 |
| 18 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 12,300 |
| 17 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 71,200 |
| 16 Jan 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 51,800 |
| 15 Jan 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 50,500 |
| 12 Jan 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 161,900 |
| 11 Jan 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 13,900 |
| 10 Jan 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 3,900 |
| 09 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 70,200 |
| 08 Jan 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 24,600 |
| 05 Jan 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 60,300 |
| 04 Jan 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 28,700 |
| 03 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 55,000 |
| 02 Jan 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 56,400 |
| 29 Dec 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 21,800 |
| 28 Dec 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 37,700 |
| 27 Dec 2023 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 9,200 |
| 26 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 5,100 |
| 22 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 8,100 |
| 21 Dec 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 14,100 |
| 20 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 15,100 |
| 19 Dec 2023 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 7,200 |
| 18 Dec 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 76,700 |
| 15 Dec 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 89,600 |
| 14 Dec 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 56,700 |
| 13 Dec 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 79,300 |
| 12 Dec 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 86,400 |
| 11 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 31,100 |
| 08 Dec 2023 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 28,800 |
| 07 Dec 2023 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 104,900 |
| 06 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 13,000 |
| 05 Dec 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 35,100 |
| 04 Dec 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 21,500 |
| *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.