Singapore markets closed
Straits Times Index
3,286.41 -6.72 (-0.20%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,913.93 -2,589.80 (-3.89%) CMC Crypto 200
1,358.71 -23.87 (-1.73%)
Phillip SGX APAC Dividend Leaders REIT ETF (BYJ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 09:12AM SGT
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 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 95 |
| 24 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 48 |
| 22 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 20,000 |
| 19 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 18 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 17 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 16 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 342 |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,410 |
| 12 Apr 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 11 Apr 2024 | 1.0920 | 1.0920 | 1.0880 | 1.0880 | 1.0880 | 30,100 |
| 09 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,792 |
| 08 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 110 |
| 05 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 04 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,599 |
| 02 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 01 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,938 |
| 28 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 900 |
| 27 Mar 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 26 Mar 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 25 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1190 | 1.1190 | 636 |
| 22 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 24,275 |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 12,300 |
| 20 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 19 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 18 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 92 |
| 15 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 14 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 13 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 12 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 11 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 46 |
| 08 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 07 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 06 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 05 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 300 |
| 04 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 50,000 |
| 01 Mar 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 29 Feb 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 28 Feb 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 27 Feb 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 20,000 |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 91 |
| 22 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 38,000 |
| 21 Feb 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 16,000 |
| 20 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 25,000 |
| 19 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 16 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 15 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 14 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 13 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 45 |
| 09 Feb 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 366 |
| 08 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 07 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 4,800 |
| 06 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 05 Feb 2024 | 1.0880 | 1.0880 | 1.0800 | 1.0800 | 1.0800 | 980 |
| 02 Feb 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 01 Feb 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 6,000 |
| 31 Jan 2024 | 1.0960 | 1.1000 | 1.0960 | 1.1000 | 1.1000 | 7,688 |
| 30 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,784 |
| 26 Jan 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 25 Jan 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 24 Jan 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 23 Jan 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 22 Jan 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 19 Jan 2024 | 1.1500 | 1.1500 | 1.0730 | 1.0730 | 1.0730 | 59 |
| 18 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 17 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 16 Jan 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 1,006 |
| 15 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 12 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 100 |
| 11 Jan 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 10 Jan 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 09 Jan 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 494 |
| 08 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,500 |
| 05 Jan 2024 | 1.1260 | 1.1300 | 1.1260 | 1.1300 | 1.1300 | 8,000 |
| 04 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 03 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 02 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 29 Dec 2023 | 1.1620 | 1.1700 | 1.1620 | 1.1650 | 1.1650 | 14,000 |
| 28 Dec 2023 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| 27 Dec 2023 | 1.0500 | 1.1430 | 1.0500 | 1.1430 | 1.1430 | 399 |
| 26 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 22 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 19 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| 15 Dec 2023 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1,000 |
| 14 Dec 2023 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 22,000 |
| 13 Dec 2023 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 12 Dec 2023 | 1.0850 | 1.0850 | 1.0810 | 1.0820 | 1.0820 | 200,000 |
| 11 Dec 2023 | 1.0750 | 1.0790 | 1.0750 | 1.0790 | 1.0790 | 47 |
| 08 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
| 07 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 04 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 01 Dec 2023 | 1.0360 | 1.0500 | 1.0360 | 1.0500 | 1.0500 | 5,050 |
| *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.