Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,064.70 +320.77 (+1.12%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Cortina Holdings Limited (C41.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 26 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 25 May 2022 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 4,500 |
| 24 May 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 23 May 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 20 May 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 3,800 |
| 19 May 2022 | 4.3500 | 4.3600 | 4.3000 | 4.3100 | 4.3100 | 8,800 |
| 18 May 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2,300 |
| 17 May 2022 | 4.6100 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 4,100 |
| 13 May 2022 | 4.2300 | 4.5900 | 4.2300 | 4.5900 | 4.5900 | 6,400 |
| 12 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 11 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 10 May 2022 | 4.3500 | 4.5300 | 4.3500 | 4.5300 | 4.5300 | 29,100 |
| 09 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 06 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 200 |
| 05 May 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 04 May 2022 | 4.5900 | 4.5900 | 4.5200 | 4.5200 | 4.5200 | 2,200 |
| 29 Apr 2022 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 7,200 |
| 28 Apr 2022 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 5,000 |
| 27 Apr 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 200 |
| 26 Apr 2022 | 4.4600 | 4.9500 | 4.4600 | 4.5700 | 4.5700 | 13,800 |
| 25 Apr 2022 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | 4.4500 | 10,200 |
| 22 Apr 2022 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | 4.3500 | 1,500 |
| 21 Apr 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 20 Apr 2022 | 4.2200 | 4.3100 | 4.0500 | 4.3100 | 4.3100 | 17,300 |
| 19 Apr 2022 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 1,800 |
| 18 Apr 2022 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 14,000 |
| 14 Apr 2022 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 1,300 |
| 13 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,000 |
| 12 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 11 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,900 |
| 07 Apr 2022 | 4.2500 | 4.2500 | 4.0400 | 4.0400 | 4.0400 | 3,000 |
| 06 Apr 2022 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 20,700 |
| 05 Apr 2022 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 6,000 |
| 04 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
| 01 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4,100 |
| 31 Mar 2022 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 800 |
| 30 Mar 2022 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 3,200 |
| 29 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 28 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 25 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 24 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 23 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 600 |
| 22 Mar 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 21 Mar 2022 | 4.0900 | 4.2000 | 4.0900 | 4.1200 | 4.1200 | 5,600 |
| 18 Mar 2022 | 3.9100 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 8,300 |
| 17 Mar 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 400 |
| 16 Mar 2022 | 3.9500 | 3.9500 | 3.8500 | 3.8600 | 3.8600 | 11,000 |
| 15 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,500 |
| 14 Mar 2022 | 3.8500 | 3.8700 | 3.8500 | 3.8600 | 3.8600 | 5,800 |
| 11 Mar 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 16,000 |
| 10 Mar 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 09 Mar 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3,000 |
| 08 Mar 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,500 |
| 07 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,400 |
| 04 Mar 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 6,200 |
| 03 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 01 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| 28 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 25 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| 23 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 22 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,000 |
| 21 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,500 |
| 17 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 16 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 500 |
| 15 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 500 |
| 14 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,000 |
| 11 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 10 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3,400 |
| 09 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| 08 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 700 |
| 07 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 04 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 03 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| 31 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
| 28 Jan 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 27 Jan 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 5,700 |
| 26 Jan 2022 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 12,200 |
| 25 Jan 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| 24 Jan 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 7,900 |
| 21 Jan 2022 | 4.3000 | 4.3000 | 4.0500 | 4.0500 | 4.0500 | 17,700 |
| 20 Jan 2022 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 15,000 |
| 19 Jan 2022 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 8,300 |
| 18 Jan 2022 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 6,800 |
| 17 Jan 2022 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 3,400 |
| 14 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 13 Jan 2022 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 900 |
| 12 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 200 |
| 11 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2,500 |
| 10 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4,000 |
| 07 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 06 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 05 Jan 2022 | 4.2000 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 15,800 |
| 04 Jan 2022 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 5,000 |
| 03 Jan 2022 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 10,100 |
| 31 Dec 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
