Yahoo

Mail

Singapore markets open in 2 hours 10 minutes

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,900.79
-22.89(-0.58%)
Dow
31,253.13
-236.94(-0.75%)
Nasdaq
11,388.50
-29.66(-0.26%)
BTC-USD
30,117.33
+1,123.51(+3.87%)
CMC Crypto 200
669.81
+17.58(+2.69%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.2000

-0.0300

(-1.35%)

At close: 03:35PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	2.2400	2.2400	2.2000	2.2000	2.2000	1,500
18 May 2022	2.2200	2.2400	2.1800	2.2300	2.2300	26,200
17 May 2022	2.2600	2.2600	2.2400	2.2400	2.2400	1,800
13 May 2022	2.1900	2.2700	2.1900	2.2700	2.2700	2,000
12 May 2022	2.2100	2.2100	2.1600	2.1600	2.1600	62,900
11 May 2022	2.2200	2.2200	2.2200	2.2200	2.2200	13,950
10 May 2022	2.2200	2.2200	2.2200	2.2200	2.2200	19,300
09 May 2022	2.2300	2.2300	2.2300	2.2300	2.2300	-
06 May 2022	2.2500	2.2600	2.2300	2.2300	2.2300	53,150
05 May 2022	2.2500	2.2600	2.2500	2.2600	2.2600	30,050
04 May 2022	2.3300	2.3500	2.2100	2.2200	2.2200	38,150
29 Apr 2022	2.3300	2.3600	2.3300	2.3400	2.3400	17,100
28 Apr 2022	2.3100	2.3200	2.2500	2.3200	2.3200	22,150
27 Apr 2022	2.3400	2.3600	2.3000	2.3000	2.3000	87,050
26 Apr 2022	2.3900	2.3900	2.3300	2.3800	2.3800	18,450
25 Apr 2022	2.3800	2.3800	2.3300	2.3300	2.3300	43,000
22 Apr 2022	2.3800	2.3900	2.3800	2.3900	2.3900	14,000
21 Apr 2022	2.4200	2.4500	2.4100	2.4400	2.4400	13,600
20 Apr 2022	2.4300	2.4300	2.4300	2.4300	2.4300	-
19 Apr 2022	2.3800	2.4300	2.3800	2.4300	2.4300	14,350
18 Apr 2022	2.4200	2.4200	2.4000	2.4000	2.4000	21,000
14 Apr 2022	2.4300	2.4300	2.4300	2.4300	2.4300	11,000
13 Apr 2022	2.4100	2.4500	2.4100	2.4100	2.4100	25,650
12 Apr 2022	2.4500	2.4500	2.4000	2.4100	2.4100	4,300
11 Apr 2022	2.4500	2.4500	2.4100	2.4500	2.4500	42,050
08 Apr 2022	2.4600	2.4800	2.4500	2.4800	2.4800	37,900
07 Apr 2022	2.4600	2.4700	2.4600	2.4600	2.4600	3,000
06 Apr 2022	2.4300	2.5000	2.4300	2.5000	2.5000	10,750
05 Apr 2022	2.4900	2.5000	2.4500	2.4500	2.4500	34,700
04 Apr 2022	2.4800	2.4800	2.4800	2.4800	2.4800	2,550
01 Apr 2022	2.5000	2.5000	2.4800	2.4800	2.4800	31,200
31 Mar 2022	2.4900	2.5000	2.4900	2.5000	2.5000	9,000
30 Mar 2022	2.5000	2.5200	2.4800	2.5200	2.5200	108,950
29 Mar 2022	2.5600	2.5600	2.5000	2.5000	2.5000	3,050
28 Mar 2022	2.4900	2.5500	2.4700	2.5500	2.5500	125,800
25 Mar 2022	2.5000	2.5100	2.4900	2.4900	2.4900	10,400
24 Mar 2022	2.4800	2.5200	2.4800	2.5100	2.5100	18,200
23 Mar 2022	2.5000	2.5000	2.4200	2.5000	2.5000	39,500
22 Mar 2022	2.5300	2.5600	2.4900	2.5200	2.5200	56,100
21 Mar 2022	2.5000	2.5300	2.5000	2.5300	2.5300	600
18 Mar 2022	2.5400	2.5400	2.5400	2.5400	2.5400	-
17 Mar 2022	2.5500	2.5500	2.4500	2.5400	2.5400	17,150
16 Mar 2022	2.5000	2.5400	2.4600	2.5400	2.5400	37,900
15 Mar 2022	2.4500	2.5000	2.4400	2.4800	2.4800	23,100
14 Mar 2022	2.4900	2.4900	2.4700	2.4700	2.4700	13,600
11 Mar 2022	2.5100	2.5400	2.5000	2.5300	2.5300	101,700
10 Mar 2022	2.4800	2.5200	2.4700	2.5000	2.5000	51,600
09 Mar 2022	2.4000	2.4900	2.3800	2.4500	2.4500	31,000
08 Mar 2022	2.4300	2.4300	2.3600	2.3700	2.3700	41,650
07 Mar 2022	2.4800	2.4800	2.4200	2.4400	2.4400	37,650
04 Mar 2022	2.5000	2.5400	2.4800	2.4800	2.4800	50,050
03 Mar 2022	2.5000	2.5700	2.4500	2.5700	2.5700	25,250
02 Mar 2022	2.5000	2.5400	2.5000	2.5000	2.5000	9,600
01 Mar 2022	2.4600	2.5500	2.4600	2.5300	2.5300	42,250
28 Feb 2022	2.4500	2.5000	2.4500	2.4500	2.4500	102,000
25 Feb 2022	2.4100	2.4900	2.3900	2.4100	2.4100	26,150
24 Feb 2022	2.5600	2.5700	2.3700	2.4000	2.4000	158,600
23 Feb 2022	2.5100	2.5500	2.5000	2.5500	2.5500	16,400
22 Feb 2022	2.5900	2.6000	2.4600	2.4800	2.4800	71,500
21 Feb 2022	2.5100	2.6500	2.4600	2.6300	2.6300	156,300
18 Feb 2022	2.4800	2.6000	2.4800	2.5500	2.5500	263,400
17 Feb 2022	2.4100	2.4900	2.4000	2.4200	2.4200	93,900
16 Feb 2022	2.3900	2.4600	2.3600	2.3900	2.3900	93,150
15 Feb 2022	2.3100	2.4200	2.3100	2.3800	2.3800	62,450
14 Feb 2022	2.3500	2.3500	2.2700	2.2700	2.2700	3,600
11 Feb 2022	2.3600	2.4300	2.3400	2.3500	2.3500	128,450
10 Feb 2022	2.3300	2.4800	2.2800	2.3400	2.3400	112,050
09 Feb 2022	2.2600	2.2700	2.2200	2.2300	2.2300	14,750
08 Feb 2022	2.2500	2.2600	2.2300	2.2300	2.2300	14,250
07 Feb 2022	2.2300	2.2300	2.2100	2.2300	2.2300	12,150
04 Feb 2022	2.2700	2.2800	2.2500	2.2600	2.2600	11,150
03 Feb 2022	2.2200	2.2800	2.2200	2.2700	2.2700	32,750
31 Jan 2022	2.2100	2.2100	2.2100	2.2100	2.2100	-
28 Jan 2022	2.2400	2.2400	2.2100	2.2100	2.2100	14,900
27 Jan 2022	2.3400	2.3400	2.2100	2.2100	2.2100	2,100
26 Jan 2022	2.2100	2.2300	2.1900	2.2300	2.2300	25,850
25 Jan 2022	2.2400	2.2400	2.2200	2.2200	2.2200	6,150
24 Jan 2022	2.2400	2.2400	2.2400	2.2400	2.2400	4,650
21 Jan 2022	2.3200	2.3800	2.2100	2.2400	2.2400	64,400
20 Jan 2022	2.3000	2.3200	2.3000	2.3200	2.3200	7,200
19 Jan 2022	2.3100	2.3300	2.2800	2.2800	2.2800	16,000
18 Jan 2022	2.3300	2.3300	2.3100	2.3200	2.3200	14,350
17 Jan 2022	2.3800	2.3800	2.3200	2.3200	2.3200	8,000
14 Jan 2022	2.3200	2.3400	2.3200	2.3200	2.3200	31,500
13 Jan 2022	2.3400	2.3400	2.3400	2.3400	2.3400	2,000
12 Jan 2022	2.3400	2.3400	2.3300	2.3400	2.3400	20,400
11 Jan 2022	2.3900	2.4000	2.3500	2.3800	2.3800	25,250
10 Jan 2022	2.3300	2.3700	2.3100	2.3600	2.3600	14,600
07 Jan 2022	2.3600	2.3600	2.3600	2.3600	2.3600	9,000
06 Jan 2022	2.3600	2.3700	2.3600	2.3600	2.3600	5,950
05 Jan 2022	2.4100	2.4100	2.3800	2.3900	2.3900	11,300
04 Jan 2022	2.3200	2.4200	2.3200	2.4200	2.4200	31,800
03 Jan 2022	2.3500	2.3500	2.3400	2.3400	2.3400	2,800
31 Dec 2021	2.3900	2.3900	2.3900	2.3900	2.3900	-
30 Dec 2021	2.3600	2.3900	2.3600	2.3900	2.3900	8,500
29 Dec 2021	2.3600	2.3700	2.3300	2.3700	2.3700	9,800
28 Dec 2021	2.3100	2.3600	2.3100	2.3600	2.3600	17,700
27 Dec 2021	2.3500	2.4500	2.3300	2.3800	2.3800	37,250
24 Dec 2021	2.3500	2.3500	2.3500	2.3500	2.3500	-
23 Dec 2021	2.3900	2.3900	2.3500	2.3500	2.3500	3,050
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,900.79-22.89(-0.58%)

Dow31,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

BTC-USD30,117.33+1,123.51(+3.87%)

CMC Crypto 200669.81+17.58(+2.69%)

Singapore wants to keep borders open even If variant emerges

Creative Technology Ltd (C76.SI)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,900.79
-22.89(-0.58%)

Dow
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

BTC-USD
30,117.33
+1,123.51(+3.87%)

CMC Crypto 200
669.81
+17.58(+2.69%)