Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,518.99 +2,145.50 (+3.50%) CMC Crypto 200
885.54 0.00 (0.00%)
Frasers Logistics & Commercial Trust (BUOU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 11,143,100 |
| 17 Apr 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 23,339,400 |
| 16 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 19,663,300 |
| 15 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 13,354,100 |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 12,866,700 |
| 11 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 14,673,600 |
| 09 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 4,447,800 |
| 08 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 9,729,300 |
| 05 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 11,979,700 |
| 04 Apr 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 12,897,400 |
| 03 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 16,407,100 |
| 02 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 9,494,500 |
| 01 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 5,899,800 |
| 28 Mar 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 18,691,600 |
| 27 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 8,320,300 |
| 26 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,855,400 |
| 25 Mar 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 15,207,600 |
| 22 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 17,284,800 |
| 21 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,595,800 |
| 20 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 7,779,300 |
| 19 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 7,468,300 |
| 18 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,676,400 |
| 15 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 18,491,100 |
| 14 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 11,045,400 |
| 13 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,594,400 |
| 12 Mar 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 6,281,100 |
| 11 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 4,211,100 |
| 08 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 9,243,100 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 6,451,400 |
| 06 Mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 9,512,700 |
| 05 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 7,453,400 |
| 04 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 16,390,200 |
| 01 Mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 14,065,600 |
| 29 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 18,574,600 |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 32,054,600 |
| 27 Feb 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 31,125,300 |
| 26 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 4,613,500 |
| 23 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 5,766,100 |
| 22 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 8,859,800 |
| 21 Feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 30,602,800 |
| 20 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 8,551,100 |
| 19 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 15,387,200 |
| 16 Feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 11,135,300 |
| 15 Feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 10,519,600 |
| 14 Feb 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 13,378,900 |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 8,261,900 |
| 09 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 6,887,300 |
| 08 Feb 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 15,963,700 |
| 07 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 4,549,600 |
| 06 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,941,200 |
| 05 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 10,500,100 |
| 02 Feb 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 16,070,100 |
| 01 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 11,722,600 |
| 31 Jan 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 14,078,600 |
| 30 Jan 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,458,100 |
| 29 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 7,265,900 |
| 26 Jan 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 15,564,200 |
| 25 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 8,772,000 |
| 24 Jan 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 9,761,900 |
| 23 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,686,900 |
| 22 Jan 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 6,320,100 |
| 19 Jan 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 13,780,500 |
| 18 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 9,617,000 |
| 17 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 3,803,600 |
| 16 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,968,600 |
| 15 Jan 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,823,700 |
| 12 Jan 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 6,883,800 |
| 11 Jan 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 5,170,000 |
| 10 Jan 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 7,072,619 |
| 09 Jan 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,188,400 |
| 08 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,686,700 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 3,897,300 |
| 04 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,504,200 |
| 03 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 8,998,400 |
| 02 Jan 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 6,711,700 |
| 29 Dec 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 11,770,700 |
| 28 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 5,284,500 |
| 27 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,703,700 |
| 26 Dec 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 4,791,100 |
| 22 Dec 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 8,770,400 |
| 21 Dec 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 8,199,400 |
| 20 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 7,410,700 |
| 19 Dec 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 7,369,300 |
| 18 Dec 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 22,424,900 |
| 15 Dec 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 37,718,500 |
| 14 Dec 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 26,469,300 |
| 13 Dec 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 8,014,900 |
| 12 Dec 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 7,620,900 |
| 11 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 6,168,000 |
| 08 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 4,991,000 |
| 07 Dec 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 13,064,600 |
| 06 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 5,894,200 |
| 05 Dec 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 5,559,400 |
| 04 Dec 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 9,700,000 |
| 01 Dec 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 9,073,400 |
| 30 Nov 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 18,849,100 |
| 29 Nov 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 8,809,500 |
| 28 Nov 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 12,964,900 |
| 27 Nov 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 3,813,900 |
| 24 Nov 2023 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 3,437,700 |
| *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.