Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,294.54 +21.82 (+0.67%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,093.66 +264.73 (+1.57%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,640.65 -184.09 (-0.28%) CMC Crypto 200
1,430.78 +16.02 (+1.13%)
CH Offshore Ltd. (C13.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 08:58AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,000 |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 22 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 19 Apr 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 29,000 |
| 18 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 17 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
| 15 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 15,000 |
| 12 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 11 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 24,000 |
| 09 Apr 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
| 08 Apr 2024 | 0.0630 | 0.0630 | 0.0500 | 0.0510 | 0.0510 | 45,600 |
| 05 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 04 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 4,100 |
| 03 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 4,500 |
| 02 Apr 2024 | 0.0490 | 0.0650 | 0.0490 | 0.0650 | 0.0650 | 231,300 |
| 01 Apr 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0490 | 0.0490 | 14,800 |
| 28 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,000 |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| 26 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,079,800 |
| 25 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 280,000 |
| 22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,400 |
| 19 Mar 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 45,900 |
| 18 Mar 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 26,400 |
| 15 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 14 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 13 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 12 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 11 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 08 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 07 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 06 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 05 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 04 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 01 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 29 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 28 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 18,000 |
| 27 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 59,300 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| 21 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 20 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 19 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 10,600 |
| 16 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 15 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 14 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 11,800 |
| 13 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 09 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 08 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 07 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 06 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 05 Feb 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 23,200 |
| 02 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 01 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,800 |
| 31 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 30 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 29 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 26 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 25 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 24 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 23 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 22 Jan 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 175,400 |
| 19 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 18 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 17 Jan 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 44,800 |
| 16 Jan 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 15 Jan 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 93,400 |
| 12 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 11 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 10 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 09 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 08 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 05 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,000 |
| 04 Jan 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 230,000 |
| 03 Jan 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 40,000 |
| 02 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 29 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 28 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 7,000 |
| 27 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 26 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 22 Dec 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 44,600 |
| 21 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 20 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 19 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 18 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 15 Dec 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 8,000 |
| 14 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 13 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 12 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 11 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 08 Dec 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 6,500 |
| 07 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 20,000 |
| 06 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 40,400 |
| 05 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 10,000 |
| 04 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 95,400 |
| 01 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 92,000 |
| 30 Nov 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| *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.