Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,382.65 -11.56 (-0.34%) Nikkei
27,399.77 +17.21 (+0.06%) Hang Seng
22,220.72 -468.18 (-2.06%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,737.99 +491.14 (+2.11%) CMC Crypto 200
538.42 +21.42 (+4.14%)
Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 01:59PM SGT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 8,746,600 |
| 27 Jan 2023 | 1.2800 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 62,225,100 |
| 26 Jan 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 46,307,900 |
| 25 Jan 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 34,588,700 |
| 20 Jan 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 18,122,600 |
| 19 Jan 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 13,002,400 |
| 18 Jan 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 21,868,700 |
| 17 Jan 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 15,767,800 |
| 16 Jan 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 40,693,600 |
| 13 Jan 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 60,048,500 |
| 12 Jan 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 43,881,400 |
| 11 Jan 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 28,701,600 |
| 10 Jan 2023 | 1.2100 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 59,299,300 |
| 09 Jan 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 68,207,200 |
| 06 Jan 2023 | 1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 62,211,700 |
| 05 Jan 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 82,925,300 |
| 04 Jan 2023 | 1.2600 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 93,946,100 |
| 03 Jan 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 77,590,000 |
| 30 Dec 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 20,754,100 |
| 29 Dec 2022 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 15,670,600 |
| 28 Dec 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 17,465,500 |
| 27 Dec 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 8,587,300 |
| 23 Dec 2022 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 13,942,000 |
| 22 Dec 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 4,277,500 |
| 21 Dec 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 6,119,500 |
| 20 Dec 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 6,918,500 |
| 19 Dec 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 12,619,500 |
| 16 Dec 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 17,722,400 |
| 15 Dec 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 16,263,300 |
| 14 Dec 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 19,108,600 |
| 13 Dec 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 17,848,800 |
| 12 Dec 2022 | 1.3500 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 22,285,900 |
| 09 Dec 2022 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 20,225,800 |
| 08 Dec 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 28,654,500 |
| 07 Dec 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 21,690,100 |
| 06 Dec 2022 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 19,995,300 |
| 05 Dec 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 17,604,500 |
| 02 Dec 2022 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 25,869,600 |
| 01 Dec 2022 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 51,515,700 |
| 30 Nov 2022 | 1.3900 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 41,025,600 |
| 29 Nov 2022 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 33,353,900 |
| 28 Nov 2022 | 1.4200 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 42,467,200 |
| 25 Nov 2022 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 27,715,400 |
| 24 Nov 2022 | 1.3800 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 31,526,500 |
| 23 Nov 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 34,137,800 |
| 22 Nov 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 57,043,200 |
| 21 Nov 2022 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 46,002,000 |
| 18 Nov 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 17,655,700 |
| 17 Nov 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 25,641,100 |
| 16 Nov 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 63,491,900 |
| 15 Nov 2022 | 1.4100 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 38,842,800 |
| 14 Nov 2022 | 1.3800 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 51,078,700 |
| 11 Nov 2022 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 79,704,200 |
| 10 Nov 2022 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 22,417,400 |
| 09 Nov 2022 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 37,979,500 |
| 08 Nov 2022 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 34,098,800 |
| 07 Nov 2022 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 22,093,600 |
| 04 Nov 2022 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 27,887,900 |
| 03 Nov 2022 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 48,220,000 |
| 02 Nov 2022 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 29,459,100 |
| 01 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 29,313,000 |
| 31 Oct 2022 | 1.2200 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 39,921,800 |
| 28 Oct 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 33,102,700 |
| 27 Oct 2022 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 53,259,000 |
| 26 Oct 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 33,193,300 |
| 25 Oct 2022 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 43,436,500 |
| 21 Oct 2022 | 1.2200 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 44,344,200 |
| 20 Oct 2022 | 1.1400 | 1.2700 | 1.1300 | 1.2100 | 1.2100 | 136,996,400 |
| 19 Oct 2022 | 1.1600 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 35,387,900 |
| 18 Oct 2022 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 29,551,700 |
| 17 Oct 2022 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 36,422,600 |
| 14 Oct 2022 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 31,936,400 |
| 13 Oct 2022 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 38,712,600 |
| 12 Oct 2022 | 1.1800 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 54,378,500 |
| 11 Oct 2022 | 1.2200 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 52,767,900 |
| 10 Oct 2022 | 1.1600 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 80,720,600 |
| 07 Oct 2022 | 1.1400 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 73,374,200 |
| 06 Oct 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 58,292,100 |
| 05 Oct 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 53,548,600 |
| 04 Oct 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 15,808,700 |
| 03 Oct 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,534,800 |
| 30 Sept 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 25,517,400 |
| 29 Sept 2022 | 1.0600 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 29,257,300 |
| 28 Sept 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 30,731,800 |
| 27 Sept 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 47,388,500 |
| 26 Sept 2022 | 1.2000 | 1.2100 | 1.0800 | 1.1100 | 1.1100 | 71,346,600 |
| 23 Sept 2022 | 1.1000 | 1.2700 | 1.1000 | 1.2400 | 1.2400 | 153,719,000 |
| 22 Sept 2022 | 1.0300 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 60,772,400 |
| 21 Sept 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 29,506,200 |
| 20 Sept 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 5,419,800 |
| 19 Sept 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 21,553,300 |
| 16 Sept 2022 | 0.9750 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 49,512,200 |
| 15 Sept 2022 | 0.9800 | 0.9850 | 0.9700 | 0.9750 | 0.9750 | 12,671,247 |
| 14 Sept 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 14,531,100 |
| 13 Sept 2022 | 0.9750 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 25,283,100 |
| 12 Sept 2022 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 38,777,300 |
| 09 Sept 2022 | 0.9150 | 0.9450 | 0.9150 | 0.9350 | 0.9350 | 42,342,900 |
| 08 Sept 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 24,849,400 |
| 07 Sept 2022 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 28,226,500 |
| 06 Sept 2022 | 0.9200 | 0.9250 | 0.9050 | 0.9150 | 0.9150 | 16,495,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
