Singapore markets close in 3 hours 59 minutes
Straits Times Index
3,193.66 +38.97 (+1.24%) Nikkei
38,107.98 +146.18 (+0.39%) Hang Seng
16,469.29 +217.45 (+1.34%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,647.05 -2,513.08 (-3.92%) CMC Crypto 200
885.54 0.00 (0.00%)
Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:58AM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 12,082,900 |
| 17 Apr 2024 | 1.7700 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 30,759,700 |
| 16 Apr 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 33,647,500 |
| 15 Apr 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 33,006,100 |
| 12 Apr 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 34,951,000 |
| 11 Apr 2024 | 1.8300 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 27,330,300 |
| 09 Apr 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 15,895,000 |
| 08 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 16,992,700 |
| 05 Apr 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 6,227,900 |
| 04 Apr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 5,123,500 |
| 03 Apr 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 17,238,600 |
| 02 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 5,991,700 |
| 01 Apr 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 13,703,500 |
| 28 Mar 2024 | 1.8600 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 28,469,300 |
| 27 Mar 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 13,993,200 |
| 26 Mar 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 27,816,600 |
| 25 Mar 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 16,529,500 |
| 22 Mar 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 15,018,800 |
| 21 Mar 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 10,105,700 |
| 20 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 11,330,200 |
| 19 Mar 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 50,782,400 |
| 18 Mar 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 31,845,600 |
| 15 Mar 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 65,138,900 |
| 14 Mar 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 52,681,700 |
| 13 Mar 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 45,033,300 |
| 12 Mar 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 40,290,900 |
| 11 Mar 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 27,991,900 |
| 08 Mar 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 33,368,200 |
| 07 Mar 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 37,162,100 |
| 06 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 26,139,000 |
| 05 Mar 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 16,966,600 |
| 04 Mar 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 14,697,700 |
| 01 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 17,192,700 |
| 29 Feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 26,829,300 |
| 28 Feb 2024 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 39,233,800 |
| 27 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 13,970,600 |
| 26 Feb 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 7,103,200 |
| 23 Feb 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 6,900,700 |
| 22 Feb 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 5,933,400 |
| 21 Feb 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 12,714,300 |
| 20 Feb 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 17,263,800 |
| 19 Feb 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 12,266,100 |
| 16 Feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 18,537,100 |
| 15 Feb 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 7,098,800 |
| 14 Feb 2024 | 1.6100 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 10,659,700 |
| 13 Feb 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 10,172,200 |
| 09 Feb 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 6,010,900 |
| 08 Feb 2024 | 1.6200 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 25,476,300 |
| 07 Feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 9,914,400 |
| 06 Feb 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 14,509,200 |
| 05 Feb 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 32,291,200 |
| 02 Feb 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 14,923,400 |
| 01 Feb 2024 | 1.6800 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 37,440,100 |
| 31 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 9,080,000 |
| 30 Jan 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 14,493,500 |
| 29 Jan 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 10,009,800 |
| 26 Jan 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 19,875,900 |
| 25 Jan 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 17,564,000 |
| 24 Jan 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 8,108,700 |
| 23 Jan 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 21,169,700 |
| 22 Jan 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 17,793,400 |
| 19 Jan 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 19,068,700 |
| 18 Jan 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 25,351,200 |
| 17 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 15,271,700 |
| 16 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 10,510,700 |
| 15 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 9,132,400 |
| 12 Jan 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 21,677,300 |
| 11 Jan 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 26,635,300 |
| 10 Jan 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 19,169,200 |
| 09 Jan 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 6,644,800 |
| 08 Jan 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 13,076,600 |
| 05 Jan 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 21,571,100 |
| 04 Jan 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 11,830,600 |
| 03 Jan 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 27,836,200 |
| 02 Jan 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 17,796,200 |
| 29 Dec 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 9,080,400 |
| 28 Dec 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 6,502,600 |
| 27 Dec 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 17,252,200 |
| 26 Dec 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 9,018,000 |
| 22 Dec 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 15,965,100 |
| 21 Dec 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 17,175,800 |
| 20 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 27,959,500 |
| 19 Dec 2023 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 9,301,400 |
| 18 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 14,789,300 |
| 15 Dec 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 25,182,300 |
| 14 Dec 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 14,016,000 |
| 13 Dec 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 15,392,100 |
| 12 Dec 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 9,750,700 |
| 11 Dec 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 13,235,400 |
| 08 Dec 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 10,620,300 |
| 07 Dec 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 8,805,600 |
| 06 Dec 2023 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 9,844,100 |
| 05 Dec 2023 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 12,015,800 |
| 04 Dec 2023 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 16,129,200 |
| 01 Dec 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 22,010,400 |
| 30 Nov 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 18,977,600 |
| 29 Nov 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 12,449,800 |
| 28 Nov 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 10,678,900 |
| 27 Nov 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 9,490,868 |
| 24 Nov 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 5,968,300 |
| *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.