Singapore markets close in 14 minutes
Straits Times Index
3,276.01 -11.74 (-0.36%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,107.50 +28.64 (+0.35%) Bitcoin USD
64,418.32 +591.66 (+0.93%) CMC Crypto 200
1,389.17 -7.37 (-0.53%)
Hai Leck Holdings Limited (BLH.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 10:32AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 24 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 23 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 500 |
| 22 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 19 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 17,300 |
| 18 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,000 |
| 17 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 16 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 15 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 12 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 11 Apr 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 304,800 |
| 09 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 08 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 05 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 04 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 03 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 02 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 01 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 28 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 27 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 26 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 25 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 22 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 21 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 20 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 19 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 18 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 15 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 14 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 13 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 12 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 11 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 08 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 07 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 06 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 05 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 04 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 01 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 29 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 28 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 27 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 26 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 23 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 22 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 21 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 20 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 3,200 |
| 19 Feb 2024 | 0.3500 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 5,100 |
| 16 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 15 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 14,000 |
| 14 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 14,000 |
| 13 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 09 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 07 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 06 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 05 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
| 02 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 100 |
| 01 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 31 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 30 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 29 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 25 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 24 Jan 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 2,900 |
| 23 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 22 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 19,900 |
| 19 Jan 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 3,500 |
| 18 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 17 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 16 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,700 |
| 12 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 11 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 10 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 09 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,200 |
| 08 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,400 |
| 05 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 04 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,200 |
| 03 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 02 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 29 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 28 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
| 22 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 21 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 20 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 19 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 18 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 13 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 11 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 06 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 04 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 01 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| *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.