Singapore markets close in 1 hour 46 minutes
Straits Times Index
3,176.27 -11.39 (-0.36%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,226.43 -159.44 (-0.97%) FTSE 100
7,877.05 0.00 (0.00%) Bitcoin USD
64,684.78 +3,456.93 (+5.65%) CMC Crypto 200
1,330.74 +18.12 (+1.38%)
Creative Technology Ltd (C76.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 10:38AM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
| 18 Apr 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 13,500 |
| 17 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 13,700 |
| 16 Apr 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 32,050 |
| 15 Apr 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 10,950 |
| 12 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 8,200 |
| 11 Apr 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 20,550 |
| 09 Apr 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 7,600 |
| 08 Apr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 14,400 |
| 05 Apr 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 7,800 |
| 04 Apr 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 2,250 |
| 03 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 02 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 7,000 |
| 01 Apr 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 14,250 |
| 28 Mar 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 8,600 |
| 27 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 26 Mar 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 4,000 |
| 25 Mar 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 24,150 |
| 22 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 11,600 |
| 21 Mar 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 150 |
| 20 Mar 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 10,150 |
| 19 Mar 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 1,750 |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,400 |
| 15 Mar 2024 | 1.2400 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 8,900 |
| 14 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 850 |
| 13 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 350 |
| 12 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 30,900 |
| 11 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 08 Mar 2024 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 8,550 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,000 |
| 06 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 10,100 |
| 05 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
| 04 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| 01 Mar 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,150 |
| 29 Feb 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 20,950 |
| 28 Feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 4,300 |
| 27 Feb 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 10,050 |
| 26 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 61,500 |
| 23 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 8,000 |
| 22 Feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 6,900 |
| 21 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,250 |
| 20 Feb 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 1,550 |
| 19 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 10,100 |
| 16 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 29,200 |
| 15 Feb 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 31,050 |
| 14 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 11,000 |
| 13 Feb 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 16,100 |
| 09 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 08 Feb 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 4,000 |
| 07 Feb 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 4,400 |
| 06 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 900 |
| 05 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 31,500 |
| 02 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 2,350 |
| 01 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,000 |
| 31 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 18,450 |
| 30 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,500 |
| 29 Jan 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 11,700 |
| 26 Jan 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,150 |
| 25 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,050 |
| 22 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 11,500 |
| 19 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,100 |
| 18 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 17 Jan 2024 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 43,900 |
| 16 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 50 |
| 15 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 10,350 |
| 12 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,800 |
| 11 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,000 |
| 10 Jan 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 800 |
| 09 Jan 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 7,650 |
| 08 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 05 Jan 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 900 |
| 04 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 5,450 |
| 03 Jan 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 11,050 |
| 02 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| 29 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 17,950 |
| 28 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 11,300 |
| 27 Dec 2023 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 8,850 |
| 26 Dec 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 12,050 |
| 22 Dec 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 15,850 |
| 21 Dec 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 24,150 |
| 20 Dec 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 2,550 |
| 19 Dec 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 33,400 |
| 18 Dec 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 87,550 |
| 15 Dec 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 6,150 |
| 14 Dec 2023 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 48,700 |
| 13 Dec 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 42,850 |
| 12 Dec 2023 | 1.3400 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 10,050 |
| 11 Dec 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 36,350 |
| 08 Dec 2023 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 4,600 |
| 07 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 6,050 |
| 05 Dec 2023 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 19,500 |
| 04 Dec 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 81,450 |
| 01 Dec 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 35,300 |
| 30 Nov 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 22,250 |
| 29 Nov 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 3,300 |
| 28 Nov 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 1,000 |
| 27 Nov 2023 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 16,850 |
| *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.