Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,230.52 +593.63 (+0.93%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
CapitaLand Integrated Commercial Trust (C38U.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:14PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 39,453,600 |
| 18 Apr 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 38,980,100 |
| 17 Apr 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 39,098,300 |
| 16 Apr 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 37,709,600 |
| 15 Apr 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 30,267,800 |
| 12 Apr 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 20,994,100 |
| 11 Apr 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 37,334,600 |
| 09 Apr 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 15,364,300 |
| 08 Apr 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 15,036,900 |
| 05 Apr 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 9,506,800 |
| 04 Apr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 19,621,100 |
| 03 Apr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 18,415,200 |
| 02 Apr 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 14,191,400 |
| 01 Apr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 10,880,200 |
| 28 Mar 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 14,697,600 |
| 27 Mar 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 22,423,600 |
| 26 Mar 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 17,949,700 |
| 25 Mar 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 14,758,400 |
| 22 Mar 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 18,776,800 |
| 21 Mar 2024 | 1.9600 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 27,043,300 |
| 20 Mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 15,147,000 |
| 19 Mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 15,850,500 |
| 18 Mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 9,632,500 |
| 15 Mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 30,654,600 |
| 14 Mar 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 10,750,000 |
| 13 Mar 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 14,529,800 |
| 12 Mar 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 11,206,300 |
| 11 Mar 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 8,747,200 |
| 08 Mar 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 23,507,900 |
| 07 Mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 14,253,200 |
| 06 Mar 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 18,639,500 |
| 05 Mar 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 16,425,900 |
| 04 Mar 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 23,022,500 |
| 01 Mar 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 26,943,700 |
| 29 Feb 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 42,347,800 |
| 28 Feb 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 23,586,100 |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 20,136,400 |
| 26 Feb 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 9,911,900 |
| 23 Feb 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 17,001,100 |
| 22 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 17,999,200 |
| 21 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 30,625,300 |
| 20 Feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 21,593,700 |
| 19 Feb 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 20,269,400 |
| 16 Feb 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 28,677,200 |
| 15 Feb 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 27,299,600 |
| 14 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 32,203,300 |
| 14 Feb 2024 | 0.0545 Dividend | |||||
| 13 Feb 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9355 | 46,200,700 |
| 09 Feb 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9800 | 1.9258 | 16,790,200 |
| 08 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9355 | 31,071,700 |
| 07 Feb 2024 | 2.0000 | 2.0300 | 1.9800 | 1.9900 | 1.9355 | 33,968,400 |
| 06 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9258 | 42,513,800 |
| 05 Feb 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9600 | 1.9063 | 27,312,200 |
| 02 Feb 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 27,013,800 |
| 01 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9355 | 22,540,500 |
| 31 Jan 2024 | 1.9800 | 2.0300 | 1.9700 | 2.0100 | 1.9550 | 36,037,800 |
| 30 Jan 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9700 | 1.9160 | 21,355,300 |
| 29 Jan 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9063 | 23,351,000 |
| 26 Jan 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9600 | 1.9063 | 25,241,300 |
| 25 Jan 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9063 | 24,195,700 |
| 24 Jan 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0100 | 1.9550 | 24,131,400 |
| 23 Jan 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9900 | 1.9355 | 25,182,500 |
| 22 Jan 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9800 | 1.9258 | 23,835,600 |
| 19 Jan 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9063 | 25,153,900 |
| 18 Jan 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9063 | 22,563,000 |
| 17 Jan 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9160 | 22,957,700 |
| 16 Jan 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 1.9550 | 17,205,300 |
| 15 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9647 | 13,672,319 |
| 12 Jan 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 16,012,500 |
| 11 Jan 2024 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | 1.9744 | 19,613,900 |
| 10 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9258 | 28,918,000 |
| 09 Jan 2024 | 2.0300 | 2.0300 | 1.9900 | 2.0100 | 1.9550 | 22,442,700 |
| 08 Jan 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 16,941,700 |
| 05 Jan 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9550 | 22,714,600 |
| 04 Jan 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 1.9452 | 24,734,600 |
| 03 Jan 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0300 | 1.9744 | 21,335,700 |
| 02 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 1.9841 | 18,395,800 |
| 29 Dec 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0600 | 2.0036 | 31,675,000 |
| 28 Dec 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0400 | 1.9841 | 27,288,000 |
| 27 Dec 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9647 | 12,493,100 |
| 26 Dec 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9452 | 7,065,800 |
| 22 Dec 2023 | 1.9900 | 2.0100 | 1.9800 | 2.0000 | 1.9452 | 18,612,100 |
| 21 Dec 2023 | 1.9600 | 1.9900 | 1.9500 | 1.9900 | 1.9355 | 16,675,816 |
| 20 Dec 2023 | 1.9900 | 2.0000 | 1.9600 | 1.9700 | 1.9160 | 16,045,100 |
| 19 Dec 2023 | 1.9800 | 2.0100 | 1.9800 | 1.9900 | 1.9355 | 14,990,200 |
| 18 Dec 2023 | 1.9900 | 2.0000 | 1.9600 | 1.9800 | 1.9258 | 20,076,078 |
| 15 Dec 2023 | 2.0100 | 2.0200 | 1.9800 | 2.0100 | 1.9550 | 44,583,183 |
| 14 Dec 2023 | 1.9400 | 2.0100 | 1.9400 | 2.0000 | 1.9452 | 47,019,900 |
| 13 Dec 2023 | 1.9000 | 1.9200 | 1.8800 | 1.9100 | 1.8577 | 10,854,100 |
| 12 Dec 2023 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.8480 | 10,269,300 |
| 11 Dec 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.8382 | 7,453,200 |
| 08 Dec 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.8480 | 12,424,900 |
| 07 Dec 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8285 | 14,787,200 |
| 06 Dec 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8285 | 9,575,302 |
| 05 Dec 2023 | 1.8600 | 1.8800 | 1.8400 | 1.8700 | 1.8188 | 9,436,293 |
| 04 Dec 2023 | 1.8500 | 1.8900 | 1.8400 | 1.8700 | 1.8188 | 14,300,000 |
| 01 Dec 2023 | 1.8300 | 1.8700 | 1.8200 | 1.8500 | 1.7993 | 15,929,434 |
| 30 Nov 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.7702 | 40,748,500 |
| 29 Nov 2023 | 1.8400 | 1.8700 | 1.8300 | 1.8500 | 1.7993 | 17,050,700 |
| 28 Nov 2023 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.7896 | 16,401,300 |
| *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.