Singapore markets closed
Straits Times Index
3,173.91 +9.05 (+0.29%) Nikkei
29,068.63 +517.70 (+1.81%) Hang Seng
25,330.96 +368.37 (+1.48%) FTSE 100
7,234.03 +26.32 (+0.37%) BTC-USD
60,625.34 -877.34 (-1.43%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.39000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 16,400,800 |
| 14 Oct 2021 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 10,540,200 |
| 13 Oct 2021 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 25,560,200 |
| 12 Oct 2021 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 16,315,800 |
| 11 Oct 2021 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 39,960,000 |
| 08 Oct 2021 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 19,727,900 |
| 07 Oct 2021 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 25,046,600 |
| 06 Oct 2021 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 15,246,500 |
| 05 Oct 2021 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 26,993,200 |
| 04 Oct 2021 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 22,892,900 |
| 01 Oct 2021 | 1.3800 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 23,856,900 |
| 30 Sep 2021 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 24,215,100 |
| 29 Sep 2021 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 18,269,600 |
| 28 Sep 2021 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 32,166,500 |
| 27 Sep 2021 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 37,603,000 |
| 24 Sep 2021 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 33,692,300 |
| 23 Sep 2021 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 47,554,500 |
| 22 Sep 2021 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 41,667,700 |
| 21 Sep 2021 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 28,312,400 |
| 20 Sep 2021 | 1.4700 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 37,366,900 |
| 17 Sep 2021 | 1.5000 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 55,178,800 |
| 16 Sep 2021 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 39,115,088 |
| 15 Sep 2021 | 1.5600 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 19,997,499 |
| 14 Sep 2021 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 20,395,400 |
| 13 Sep 2021 | 1.6100 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 39,494,800 |
| 10 Sep 2021 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 14,468,400 |
| 09 Sep 2021 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 22,688,100 |
| 08 Sep 2021 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 9,934,300 |
| 07 Sep 2021 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 12,994,400 |
| 06 Sep 2021 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 13,648,600 |
| 03 Sep 2021 | 1.6600 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 36,102,800 |
| 02 Sep 2021 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 31,360,200 |
| 01 Sep 2021 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 23,090,900 |
| 31 Aug 2021 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 32,113,100 |
| 30 Aug 2021 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 18,511,400 |
| 27 Aug 2021 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 27,347,500 |
| 26 Aug 2021 | 1.6600 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 58,807,800 |
| 25 Aug 2021 | 1.6000 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 112,383,800 |
| 24 Aug 2021 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 112,060,300 |
| 23 Aug 2021 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 34,843,800 |
| 20 Aug 2021 | 1.4400 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 26,893,700 |
| 19 Aug 2021 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 37,595,100 |
| 18 Aug 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 19,774,800 |
| 17 Aug 2021 | 1.4700 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 53,199,100 |
| 16 Aug 2021 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 25,643,400 |
| 13 Aug 2021 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 20,288,500 |
| 12 Aug 2021 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 24,236,800 |
| 11 Aug 2021 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 26,001,600 |
| 10 Aug 2021 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 38,200,100 |
| 06 Aug 2021 | 1.4800 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 64,269,300 |
| 05 Aug 2021 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 33,690,400 |
| 04 Aug 2021 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 33,984,400 |
| 03 Aug 2021 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 22,532,700 |
| 02 Aug 2021 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 25,076,400 |
| 30 Jul 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 11,982,000 |
| 29 Jul 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 15,998,400 |
| 28 Jul 2021 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 9,283,700 |
| 27 Jul 2021 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 29,118,700 |
| 26 Jul 2021 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 12,390,000 |
| 23 Jul 2021 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 23,417,100 |
| 22 Jul 2021 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 9,611,300 |
| 21 Jul 2021 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 24,707,700 |
| 19 Jul 2021 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 5,736,200 |
| 16 Jul 2021 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 14,788,100 |
| 15 Jul 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 10,584,000 |
| 14 Jul 2021 | 1.3900 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 23,026,100 |
| 13 Jul 2021 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 28,264,500 |
| 12 Jul 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 13,635,200 |
| 09 Jul 2021 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 14,448,200 |
| 08 Jul 2021 | 1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 29,731,200 |
| 07 Jul 2021 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 18,407,400 |
| 06 Jul 2021 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 6,179,400 |
| 05 Jul 2021 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 9,624,400 |
| 02 Jul 2021 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 9,143,300 |
| 01 Jul 2021 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 20,028,600 |
| 30 Jun 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 15,673,800 |
| 29 Jun 2021 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 10,853,400 |
| 28 Jun 2021 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 11,143,900 |
| 25 Jun 2021 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 10,606,200 |
| 24 Jun 2021 | 1.4200 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 60,148,400 |
| 23 Jun 2021 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 10,273,000 |
| 22 Jun 2021 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 12,438,900 |
| 21 Jun 2021 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 20,259,900 |
| 18 Jun 2021 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 34,555,200 |
| 17 Jun 2021 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 44,970,517 |
| 16 Jun 2021 | 1.4300 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 34,782,800 |
| 15 Jun 2021 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 20,460,100 |
| 14 Jun 2021 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 10,443,600 |
| 11 Jun 2021 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 12,256,500 |
| 10 Jun 2021 | 1.4600 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 26,276,500 |
| 09 Jun 2021 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 7,147,400 |
| 08 Jun 2021 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 13,965,400 |
| 07 Jun 2021 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 16,828,600 |
| 04 Jun 2021 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 24,582,200 |
| 03 Jun 2021 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 25,887,700 |
| 02 Jun 2021 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 21,832,700 |
| 01 Jun 2021 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 27,943,800 |
| 31 May 2021 | 1.5000 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 18,283,700 |
| 28 May 2021 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 16,445,100 |
| 27 May 2021 | 1.4500 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 67,590,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
