Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) 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
63,901.57 -2,406.63 (-3.63%) CMC Crypto 200
1,387.47 -36.63 (-2.57%)
City Developments Ltd (C70.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:42PM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 23 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 22 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 19 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 Apr 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 4,000 |
| 17 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 16 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 16,000 |
| 15 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 13,000 |
| 12 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 11 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 09 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 08 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 05 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 04 Apr 2024 | 0.9900 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 9,000 |
| 03 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 50,000 |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 56,000 |
| 01 Apr 2024 | 0.9890 | 0.9900 | 0.9890 | 0.9900 | 0.9900 | 95,000 |
| 28 Mar 2024 | 0.9890 | 0.9900 | 0.9890 | 0.9900 | 0.9900 | 41,000 |
| 27 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 26 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 25 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 22 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 21 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 20 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 19 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 14 Mar 2024 | 0.9890 | 0.9900 | 0.9890 | 0.9900 | 0.9900 | 20,000 |
| 13 Mar 2024 | 0.9770 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 15,000 |
| 12 Mar 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 2,000 |
| 11 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 08 Mar 2024 | 1.0030 | 1.0040 | 1.0030 | 1.0040 | 1.0040 | 30,000 |
| 07 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 06 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 05 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 04 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 01 Mar 2024 | 0.9890 | 1.0040 | 0.9890 | 1.0040 | 1.0040 | 4,000 |
| 29 Feb 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 28 Feb 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 27 Feb 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 4,000 |
| 26 Feb 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 23 Feb 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 1,000 |
| 22 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 21 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 20 Feb 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 45,000 |
| 19 Feb 2024 | 1.0040 | 1.0040 | 1.0000 | 1.0000 | 1.0000 | 100,000 |
| 16 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 15 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 14 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 13 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 26,000 |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Feb 2024 | 0.9960 | 1.0000 | 0.9960 | 1.0000 | 1.0000 | 12,000 |
| 02 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 01 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 31 Jan 2024 | 0.9810 | 0.9810 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
| 30 Jan 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 1,000 |
| 29 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 26 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 25 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 24 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 |
| 23 Jan 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 22 Jan 2024 | 0.9800 | 0.9920 | 0.9800 | 0.9920 | 0.9920 | 30,000 |
| 19 Jan 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 18 Jan 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 17 Jan 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 16 Jan 2024 | 0.9770 | 0.9970 | 0.9770 | 0.9970 | 0.9970 | 50,000 |
| 15 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 10,000 |
| 12 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 5,000 |
| 11 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 10 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 09 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 08 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 05 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 04 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 03 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 02 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1,000 |
| 29 Dec 2023 | 0.9750 | 0.9760 | 0.9750 | 0.9760 | 0.9760 | 7,000 |
| 28 Dec 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 27 Dec 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 26 Dec 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 22 Dec 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 21 Dec 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 50,000 |
| 20 Dec 2023 | 0.9760 | 0.9780 | 0.9760 | 0.9780 | 0.9780 | 41,000 |
| 19 Dec 2023 | 0.9760 | 0.9780 | 0.9750 | 0.9750 | 0.9750 | 55,000 |
| 18 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 28,000 |
| 15 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 14 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 5,000 |
| 13 Dec 2023 | 0.9990 | 0.9990 | 0.9810 | 0.9810 | 0.9810 | 4,000 |
| 12 Dec 2023 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
| 11 Dec 2023 | 0.9740 | 0.9740 | 0.9730 | 0.9730 | 0.9730 | 15,000 |
| 08 Dec 2023 | 0.9740 | 0.9760 | 0.9740 | 0.9760 | 0.9760 | 12,000 |
| 07 Dec 2023 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 06 Dec 2023 | 0.9800 | 0.9800 | 0.9720 | 0.9720 | 0.9720 | 18,000 |
| 05 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 |
| 04 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 01 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1,000 |
| 30 Nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| *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.