Singapore markets close in 1 hour 26 minutes
Straits Times Index
2,988.41-28.74(-0.95%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,445.94-481.82(-1.61%)
City Developments Limited (C09.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
7.49-0.19 (-2.47%)
As of 3:23PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 7.50 | 7.59 | 7.45 | 7.49 | 7.49 | 2,784,700 |
| 21 Jan 2021 | 7.68 | 7.68 | 7.61 | 7.68 | 7.68 | 1,430,000 |
| 20 Jan 2021 | 7.70 | 7.71 | 7.60 | 7.64 | 7.64 | 2,263,300 |
| 19 Jan 2021 | 7.70 | 7.75 | 7.69 | 7.71 | 7.71 | 2,198,800 |
| 18 Jan 2021 | 7.64 | 7.68 | 7.53 | 7.66 | 7.66 | 2,041,800 |
| 15 Jan 2021 | 7.62 | 7.70 | 7.58 | 7.65 | 7.65 | 4,311,700 |
| 14 Jan 2021 | 7.28 | 7.55 | 7.28 | 7.55 | 7.55 | 4,671,600 |
| 13 Jan 2021 | 7.33 | 7.39 | 7.27 | 7.28 | 7.28 | 4,617,800 |
| 12 Jan 2021 | 7.16 | 7.41 | 7.16 | 7.33 | 7.33 | 5,923,400 |
| 11 Jan 2021 | 7.22 | 7.23 | 7.08 | 7.19 | 7.19 | 4,797,200 |
| 08 Jan 2021 | 7.54 | 7.57 | 7.21 | 7.35 | 7.35 | 8,604,300 |
| 07 Jan 2021 | 7.66 | 7.66 | 7.53 | 7.55 | 7.55 | 4,140,600 |
| 06 Jan 2021 | 7.65 | 7.71 | 7.61 | 7.63 | 7.63 | 3,411,700 |
| 05 Jan 2021 | 7.69 | 7.70 | 7.60 | 7.66 | 7.66 | 4,029,500 |
| 04 Jan 2021 | 7.97 | 7.98 | 7.77 | 7.80 | 7.80 | 3,261,900 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 8.05 | 8.09 | 8.01 | 8.06 | 8.06 | 1,646,200 |
| 29 Dec 2020 | 8.09 | 8.09 | 8.01 | 8.03 | 8.03 | 965,300 |
| 28 Dec 2020 | 8.00 | 8.10 | 7.92 | 8.04 | 8.04 | 1,859,500 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 7.88 | 7.93 | 7.80 | 7.89 | 7.89 | 866,600 |
| 22 Dec 2020 | 7.96 | 8.04 | 7.77 | 7.88 | 7.88 | 2,424,200 |
| 21 Dec 2020 | 8.08 | 8.08 | 7.94 | 7.96 | 7.96 | 1,855,100 |
| 18 Dec 2020 | 8.02 | 8.08 | 7.98 | 8.08 | 8.08 | 2,591,400 |
| 17 Dec 2020 | 8.07 | 8.08 | 7.98 | 8.06 | 8.06 | 1,752,600 |
| 16 Dec 2020 | 8.00 | 8.10 | 7.97 | 8.10 | 8.10 | 2,680,900 |
| 15 Dec 2020 | 7.94 | 7.98 | 7.86 | 7.95 | 7.95 | 1,849,900 |
| 14 Dec 2020 | 7.83 | 8.03 | 7.82 | 7.97 | 7.97 | 3,644,700 |
| 11 Dec 2020 | 7.89 | 7.89 | 7.77 | 7.80 | 7.80 | 3,062,700 |
| 10 Dec 2020 | 7.78 | 7.88 | 7.74 | 7.85 | 7.85 | 2,035,000 |
| 09 Dec 2020 | 7.75 | 7.85 | 7.75 | 7.82 | 7.82 | 1,921,700 |
| 08 Dec 2020 | 7.82 | 7.90 | 7.69 | 7.79 | 7.79 | 1,717,400 |
| 07 Dec 2020 | 8.03 | 8.03 | 7.82 | 7.82 | 7.82 | 3,308,900 |
| 04 Dec 2020 | 7.74 | 8.06 | 7.72 | 8.03 | 8.03 | 5,004,500 |
| 03 Dec 2020 | 7.64 | 7.69 | 7.57 | 7.68 | 7.68 | 1,487,000 |
| 02 Dec 2020 | 7.58 | 7.72 | 7.50 | 7.66 | 7.66 | 1,741,700 |
| 01 Dec 2020 | 7.68 | 7.73 | 7.61 | 7.68 | 7.68 | 2,426,400 |
| 30 Nov 2020 | 7.88 | 7.97 | 7.68 | 7.80 | 7.80 | 4,777,500 |
| 27 Nov 2020 | 7.80 | 7.93 | 7.75 | 7.87 | 7.87 | 1,269,100 |
| 26 Nov 2020 | 7.80 | 7.93 | 7.68 | 7.84 | 7.84 | 2,047,200 |
| 25 Nov 2020 | 7.99 | 8.07 | 7.84 | 7.87 | 7.87 | 4,356,900 |
| 24 Nov 2020 | 7.90 | 8.00 | 7.85 | 7.97 | 7.97 | 3,022,100 |
| 23 Nov 2020 | 7.75 | 7.99 | 7.75 | 7.90 | 7.90 | 3,330,700 |
| 20 Nov 2020 | 7.63 | 7.80 | 7.62 | 7.75 | 7.75 | 3,497,400 |
| 19 Nov 2020 | 7.58 | 7.64 | 7.48 | 7.58 | 7.58 | 2,180,700 |
| 18 Nov 2020 | 7.45 | 7.59 | 7.45 | 7.58 | 7.58 | 2,391,900 |
| 17 Nov 2020 | 7.46 | 7.62 | 7.44 | 7.44 | 7.44 | 3,835,900 |
| 16 Nov 2020 | 7.30 | 7.42 | 7.22 | 7.40 | 7.40 | 2,875,300 |
| 13 Nov 2020 | 7.16 | 7.27 | 7.07 | 7.25 | 7.25 | 2,660,600 |
| 12 Nov 2020 | 7.21 | 7.23 | 7.09 | 7.18 | 7.18 | 3,569,300 |
| 11 Nov 2020 | 7.07 | 7.20 | 7.01 | 7.19 | 7.19 | 4,588,500 |
| 10 Nov 2020 | 6.88 | 7.08 | 6.85 | 7.07 | 7.07 | 6,388,300 |
| 09 Nov 2020 | 6.62 | 6.68 | 6.60 | 6.66 | 6.66 | 2,403,600 |
| 06 Nov 2020 | 6.61 | 6.63 | 6.51 | 6.56 | 6.56 | 1,904,800 |
| 05 Nov 2020 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 5,071,600 |
| 04 Nov 2020 | 6.48 | 6.52 | 6.29 | 6.38 | 6.38 | 3,034,900 |
| 03 Nov 2020 | 6.22 | 6.44 | 6.22 | 6.44 | 6.44 | 3,410,100 |
| 02 Nov 2020 | 6.30 | 6.33 | 6.20 | 6.20 | 6.20 | 3,394,400 |
| 30 Oct 2020 | 6.50 | 6.50 | 6.32 | 6.34 | 6.34 | 4,537,755 |
| 29 Oct 2020 | 6.48 | 6.57 | 6.45 | 6.48 | 6.48 | 4,337,700 |
| 28 Oct 2020 | 6.70 | 6.73 | 6.50 | 6.52 | 6.52 | 6,297,300 |
| 27 Oct 2020 | 6.84 | 6.84 | 6.71 | 6.72 | 6.72 | 5,889,100 |
| 26 Oct 2020 | 7.05 | 7.07 | 6.87 | 6.87 | 6.87 | 3,671,300 |
| 23 Oct 2020 | 7.02 | 7.09 | 6.96 | 7.04 | 7.04 | 3,142,600 |
| 22 Oct 2020 | 7.06 | 7.08 | 6.83 | 7.00 | 7.00 | 10,515,600 |
| 21 Oct 2020 | 7.40 | 7.41 | 7.03 | 7.08 | 7.08 | 7,035,200 |
| 20 Oct 2020 | 7.72 | 7.74 | 7.61 | 7.63 | 7.63 | 2,203,000 |
| 19 Oct 2020 | 7.75 | 7.77 | 7.72 | 7.74 | 7.74 | 1,369,800 |
| 16 Oct 2020 | 7.71 | 7.79 | 7.63 | 7.73 | 7.73 | 1,406,300 |
| 15 Oct 2020 | 7.83 | 7.83 | 7.65 | 7.67 | 7.67 | 2,331,800 |
| 14 Oct 2020 | 7.84 | 7.88 | 7.80 | 7.87 | 7.87 | 846,400 |
| 13 Oct 2020 | 7.80 | 7.89 | 7.76 | 7.89 | 7.89 | 1,618,900 |
| 12 Oct 2020 | 7.78 | 7.81 | 7.74 | 7.79 | 7.79 | 1,115,900 |
| 09 Oct 2020 | 7.80 | 7.84 | 7.72 | 7.75 | 7.75 | 1,275,400 |
| 08 Oct 2020 | 7.84 | 7.87 | 7.76 | 7.80 | 7.80 | 1,158,100 |
| 07 Oct 2020 | 7.70 | 7.80 | 7.69 | 7.80 | 7.80 | 1,355,200 |
| 06 Oct 2020 | 7.73 | 7.84 | 7.72 | 7.73 | 7.73 | 1,583,500 |
| 05 Oct 2020 | 7.71 | 7.74 | 7.66 | 7.72 | 7.72 | 1,452,100 |
| 02 Oct 2020 | 7.66 | 7.74 | 7.62 | 7.71 | 7.71 | 1,337,300 |
| 01 Oct 2020 | 7.65 | 7.76 | 7.64 | 7.71 | 7.71 | 1,911,400 |
| 30 Sep 2020 | 7.55 | 7.69 | 7.55 | 7.61 | 7.61 | 3,357,900 |
| 29 Sep 2020 | 7.72 | 7.79 | 7.60 | 7.62 | 7.62 | 3,727,900 |
| 28 Sep 2020 | 7.76 | 7.81 | 7.67 | 7.71 | 7.71 | 2,344,300 |
| 25 Sep 2020 | 7.74 | 7.76 | 7.67 | 7.76 | 7.76 | 1,559,000 |
| 24 Sep 2020 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | 2,950,800 |
| 23 Sep 2020 | 7.84 | 7.88 | 7.73 | 7.86 | 7.86 | 2,418,500 |
| 22 Sep 2020 | 7.95 | 7.95 | 7.76 | 7.81 | 7.81 | 2,321,800 |
| 21 Sep 2020 | 8.06 | 8.13 | 7.93 | 7.95 | 7.95 | 1,099,100 |
| 18 Sep 2020 | 8.15 | 8.18 | 8.00 | 8.09 | 8.09 | 3,525,200 |
| 17 Sep 2020 | 8.04 | 8.15 | 8.00 | 8.05 | 8.05 | 1,943,000 |
| 16 Sep 2020 | 8.00 | 8.07 | 7.96 | 8.02 | 8.02 | 874,600 |
| 15 Sep 2020 | 7.99 | 8.09 | 7.96 | 7.96 | 7.96 | 1,358,900 |
| 14 Sep 2020 | 7.98 | 8.01 | 7.93 | 7.98 | 7.98 | 1,101,900 |
| 11 Sep 2020 | 7.90 | 8.03 | 7.90 | 7.98 | 7.98 | 1,280,800 |
| 10 Sep 2020 | 7.97 | 7.98 | 7.85 | 7.95 | 7.95 | 1,354,200 |
| 09 Sep 2020 | 7.90 | 7.95 | 7.87 | 7.92 | 7.92 | 1,495,100 |
| 08 Sep 2020 | 8.01 | 8.06 | 7.93 | 7.93 | 7.93 | 1,028,300 |
| 07 Sep 2020 | 7.96 | 8.03 | 7.96 | 8.00 | 8.00 | 819,200 |
| 04 Sep 2020 | 7.89 | 7.95 | 7.86 | 7.95 | 7.95 | 1,684,200 |
| 03 Sep 2020 | 8.08 | 8.10 | 7.97 | 8.04 | 8.04 | 1,329,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
