Singapore markets close in 31 minutes
Straits Times Index
3,285.09 -8.04 (-0.24%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,088.39 +48.01 (+0.60%) Bitcoin USD
63,998.60 -2,611.50 (-3.92%) CMC Crypto 200
1,363.30 -19.28 (-1.40%)
Hotung Investment Holdings Limited (BLS.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 03:23PM SGT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 11,700 |
| 24 Apr 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 24,400 |
| 23 Apr 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 8,000 |
| 22 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 19,100 |
| 19 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 2,400 |
| 18 Apr 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 16,800 |
| 17 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 16 Apr 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 7,500 |
| 15 Apr 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 6,500 |
| 12 Apr 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 15,100 |
| 11 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 1,700 |
| 09 Apr 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 24,000 |
| 08 Apr 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 1,000 |
| 05 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 3,900 |
| 04 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 7,000 |
| 03 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 3,000 |
| 02 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 500 |
| 01 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 700 |
| 28 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 3,500 |
| 27 Mar 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 7,000 |
| 26 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 15,000 |
| 25 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 3,500 |
| 22 Mar 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 10,000 |
| 21 Mar 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 7,900 |
| 20 Mar 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 6,000 |
| 19 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 18 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 4,500 |
| 15 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
| 14 Mar 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 11,500 |
| 13 Mar 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 1,600 |
| 12 Mar 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 12,000 |
| 11 Mar 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 300 |
| 08 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 07 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,300 |
| 06 Mar 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 4,900 |
| 05 Mar 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 10,000 |
| 04 Mar 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 5,700 |
| 01 Mar 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 4,200 |
| 29 Feb 2024 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 20,600 |
| 28 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 6,400 |
| 27 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 3,900 |
| 26 Feb 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 31,800 |
| 23 Feb 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 34,700 |
| 22 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 2,700 |
| 21 Feb 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 47,800 |
| 20 Feb 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 95,400 |
| 19 Feb 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 25,300 |
| 16 Feb 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 18,500 |
| 15 Feb 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 15,000 |
| 14 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 3,000 |
| 13 Feb 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 28,800 |
| 09 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
| 08 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 600 |
| 07 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 06 Feb 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,000 |
| 05 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 7,500 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 31 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 25,700 |
| 30 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 5,000 |
| 29 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 16,800 |
| 26 Jan 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 14,800 |
| 25 Jan 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 22,000 |
| 24 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 32,000 |
| 23 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 4,000 |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 6,000 |
| 19 Jan 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 1,000 |
| 18 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 69,300 |
| 17 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 10,200 |
| 16 Jan 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 400 |
| 15 Jan 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 5,200 |
| 12 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 11 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 4,000 |
| 10 Jan 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 7,300 |
| 09 Jan 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 13,900 |
| 08 Jan 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| 05 Jan 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 1,500 |
| 04 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 03 Jan 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 183,800 |
| 02 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 45,500 |
| 29 Dec 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 135,500 |
| 28 Dec 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 20,300 |
| 27 Dec 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 21,600 |
| 26 Dec 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 20,100 |
| 22 Dec 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 7,300 |
| 21 Dec 2023 | 1.5900 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 7,600 |
| 20 Dec 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 19 Dec 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,200 |
| 18 Dec 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 2,000 |
| 15 Dec 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 28,100 |
| 14 Dec 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 17,700 |
| 13 Dec 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 2,900 |
| 12 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 11 Dec 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 13,400 |
| 08 Dec 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 12,200 |
| 07 Dec 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 1,000 |
| 06 Dec 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 6,200 |
| 05 Dec 2023 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 6,300 |
| 04 Dec 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 7,100 |
| 01 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| *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.