Yahoo

Mail

Singapore markets open in 5 hours 16 minutes

Straits Times Index
3,218.17
+13.60(+0.42%)
S&P 500
4,564.58
-10.21(-0.22%)
Dow
35,570.14
-186.74(-0.52%)
Nasdaq
15,288.20
+52.49(+0.34%)
BTC-USD
58,471.02
-3,665.41(-5.90%)
CMC Crypto 200
1,402.80
-71.53(-4.85%)

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.2300+0.0100 (+0.45%)

At close: 4:59PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	2.2400	2.2400	2.2300	2.2300	2.2300	8,000
26 Oct 2021	2.2200	2.2300	2.2200	2.2200	2.2200	24,600
25 Oct 2021	2.2800	2.2800	2.2800	2.2800	2.2800	-
22 Oct 2021	2.2800	2.2800	2.2100	2.2800	2.2800	18,350
21 Oct 2021	2.2000	2.2800	2.2000	2.2800	2.2800	11,150
20 Oct 2021	2.2400	2.3000	2.1800	2.2500	2.2500	71,750
19 Oct 2021	2.2000	2.2300	2.2000	2.2100	2.2100	46,700
18 Oct 2021	2.2200	2.2300	2.2000	2.2300	2.2300	11,700
15 Oct 2021	2.2100	2.2200	2.1900	2.2200	2.2200	15,550
14 Oct 2021	2.2100	2.2600	2.2100	2.2300	2.2300	7,050
13 Oct 2021	2.2000	2.2600	2.2000	2.2500	2.2500	39,850
12 Oct 2021	2.2200	2.2500	2.2200	2.2300	2.2300	20,100
11 Oct 2021	2.2100	2.2700	2.2100	2.2500	2.2500	23,350
08 Oct 2021	2.1800	2.2000	2.1800	2.1800	2.1800	16,650
07 Oct 2021	2.1800	2.1800	2.1800	2.1800	2.1800	1,000
06 Oct 2021	2.1700	2.1800	2.1500	2.1800	2.1800	27,200
05 Oct 2021	2.1800	2.1800	2.1600	2.1600	2.1600	5,700
04 Oct 2021	2.1600	2.1800	2.1600	2.1800	2.1800	8,600
01 Oct 2021	2.1800	2.1900	2.1800	2.1800	2.1800	7,300
30 Sep 2021	2.1800	2.1900	2.1800	2.1800	2.1800	8,100
29 Sep 2021	2.1600	2.2000	2.1600	2.1800	2.1800	15,400
28 Sep 2021	2.1800	2.2100	2.1600	2.1600	2.1600	23,300
27 Sep 2021	2.1900	2.2100	2.1700	2.1800	2.1800	18,750
24 Sep 2021	2.2300	2.2300	2.1800	2.1900	2.1900	13,150
23 Sep 2021	2.1900	2.2900	2.1900	2.2700	2.2700	29,450
22 Sep 2021	2.1700	2.2000	2.1700	2.1800	2.1800	15,500
21 Sep 2021	2.2000	2.2400	2.1600	2.1600	2.1600	43,950
20 Sep 2021	2.3000	2.3000	2.1600	2.2100	2.2100	188,950
17 Sep 2021	2.3000	2.3500	2.2800	2.2800	2.2800	43,350
16 Sep 2021	2.3600	2.3600	2.2900	2.2900	2.2900	37,650
15 Sep 2021	2.3300	2.3900	2.3300	2.3600	2.3600	19,600
14 Sep 2021	2.3400	2.3400	2.3300	2.3300	2.3300	11,000
13 Sep 2021	2.3700	2.3700	2.3200	2.3200	2.3200	32,000
10 Sep 2021	2.3800	2.4100	2.3200	2.4100	2.4100	95,950
09 Sep 2021	2.4100	2.4100	2.3900	2.3900	2.3900	7,650
08 Sep 2021	2.4000	2.4500	2.3800	2.4000	2.4000	58,250
07 Sep 2021	2.4200	2.4600	2.3800	2.4300	2.4300	121,600
06 Sep 2021	2.4500	2.4500	2.4200	2.4200	2.4200	35,600
03 Sep 2021	2.4400	2.4400	2.4400	2.4400	2.4400	300
02 Sep 2021	2.4600	2.4800	2.4500	2.4800	2.4800	16,300
01 Sep 2021	2.4600	2.4800	2.4600	2.4800	2.4800	5,100
31 Aug 2021	2.4800	2.4900	2.4400	2.4900	2.4900	12,650
30 Aug 2021	2.4600	2.4700	2.4600	2.4700	2.4700	7,000
27 Aug 2021	2.5200	2.5200	2.4300	2.4600	2.4600	81,750
26 Aug 2021	2.5300	2.5500	2.5100	2.5100	2.5100	28,000
25 Aug 2021	2.5900	2.5900	2.5900	2.5900	2.5900	-
24 Aug 2021	2.5900	2.5900	2.5100	2.5900	2.5900	39,000
23 Aug 2021	2.5000	2.5300	2.4900	2.5300	2.5300	6,100
20 Aug 2021	2.5500	2.5500	2.5500	2.5500	2.5500	-
19 Aug 2021	2.5500	2.5500	2.5500	2.5500	2.5500	-
18 Aug 2021	2.5100	2.5500	2.5000	2.5500	2.5500	28,100
17 Aug 2021	2.5200	2.5500	2.5000	2.5100	2.5100	23,800
16 Aug 2021	2.5600	2.5600	2.5200	2.5600	2.5600	22,150
13 Aug 2021	2.5200	2.6000	2.5100	2.5600	2.5600	21,950
12 Aug 2021	2.5500	2.5500	2.5100	2.5200	2.5200	11,300
11 Aug 2021	2.4900	2.6600	2.4900	2.5600	2.5600	178,650
10 Aug 2021	2.4400	2.4400	2.4200	2.4200	2.4200	5,750
06 Aug 2021	2.4400	2.4500	2.4400	2.4400	2.4400	4,650
05 Aug 2021	2.4400	2.5000	2.4300	2.4800	2.4800	21,200
04 Aug 2021	2.4400	2.5000	2.4400	2.4500	2.4500	12,600
03 Aug 2021	2.4500	2.4900	2.4500	2.4500	2.4500	20,850
02 Aug 2021	2.4800	2.4800	2.4300	2.4800	2.4800	2,600
30 Jul 2021	2.4400	2.4900	2.4400	2.4800	2.4800	9,150
29 Jul 2021	2.4400	2.5000	2.4400	2.4400	2.4400	8,750
28 Jul 2021	2.4500	2.4800	2.4000	2.4000	2.4000	16,200
27 Jul 2021	2.5200	2.5200	2.4000	2.4000	2.4000	68,400
26 Jul 2021	2.5300	2.5300	2.4700	2.5200	2.5200	20,700
23 Jul 2021	2.4800	2.5300	2.4700	2.5300	2.5300	13,800
22 Jul 2021	2.5000	2.5200	2.4900	2.4900	2.4900	12,950
21 Jul 2021	2.5000	2.5200	2.4900	2.4900	2.4900	25,700
19 Jul 2021	2.5000	2.5100	2.5000	2.5100	2.5100	8,200
16 Jul 2021	2.5100	2.5400	2.5100	2.5200	2.5200	19,700
15 Jul 2021	2.5300	2.5500	2.5200	2.5200	2.5200	5,750
14 Jul 2021	2.5500	2.5500	2.5300	2.5500	2.5500	1,500
13 Jul 2021	2.5300	2.5700	2.5300	2.5500	2.5500	6,600
12 Jul 2021	2.5500	2.5900	2.5000	2.5500	2.5500	55,750
09 Jul 2021	2.5400	2.6000	2.5400	2.5900	2.5900	16,800
08 Jul 2021	2.5500	2.5700	2.5000	2.5000	2.5000	54,200
07 Jul 2021	2.5500	2.5600	2.5400	2.5400	2.5400	22,950
06 Jul 2021	2.5800	2.6000	2.5700	2.5700	2.5700	19,050
05 Jul 2021	2.6100	2.6200	2.5400	2.5800	2.5800	178,000
02 Jul 2021	2.6300	2.7000	2.6300	2.7000	2.7000	12,500
01 Jul 2021	2.6500	2.6500	2.6300	2.6400	2.6400	35,200
30 Jun 2021	2.6900	2.7300	2.6500	2.6900	2.6900	46,700
29 Jun 2021	2.7100	2.7100	2.6300	2.6700	2.6700	20,050
28 Jun 2021	2.6400	2.7800	2.6400	2.7100	2.7100	166,750
25 Jun 2021	2.6300	2.6300	2.6000	2.6200	2.6200	7,600
24 Jun 2021	2.5600	2.6500	2.5500	2.6500	2.6500	43,000
23 Jun 2021	2.5600	2.5800	2.5600	2.5800	2.5800	9,000
22 Jun 2021	2.5800	2.6000	2.5300	2.6000	2.6000	19,250
21 Jun 2021	2.5900	2.5900	2.5600	2.5700	2.5700	11,050
18 Jun 2021	2.5900	2.5900	2.5800	2.5900	2.5900	14,700
17 Jun 2021	2.6000	2.6300	2.6000	2.6300	2.6300	3,500
16 Jun 2021	2.6100	2.6100	2.6100	2.6100	2.6100	2,200
15 Jun 2021	2.5700	2.6100	2.5700	2.5900	2.5900	11,550
14 Jun 2021	2.6000	2.6300	2.5800	2.6300	2.6300	8,650
11 Jun 2021	2.6000	2.6500	2.6000	2.6100	2.6100	27,650
10 Jun 2021	2.6000	2.6500	2.5700	2.5900	2.5900	13,000
09 Jun 2021	2.5600	2.6500	2.5500	2.5700	2.5700	14,900
08 Jun 2021	2.5800	2.5900	2.5700	2.5700	2.5700	11,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,218.17+13.60(+0.42%)

S&P 5004,564.58-10.21(-0.22%)

Dow35,570.14-186.74(-0.52%)

Nasdaq15,288.20+52.49(+0.34%)

BTC-USD58,471.02-3,665.41(-5.90%)

CMC Crypto 2001,402.80-71.53(-4.85%)

Creative Technology Ltd (C76.SI)

Straits Times Index
3,218.17
+13.60(+0.42%)

S&P 500
4,564.58
-10.21(-0.22%)

Dow
35,570.14
-186.74(-0.52%)

Nasdaq
15,288.20
+52.49(+0.34%)

BTC-USD
58,471.02
-3,665.41(-5.90%)

CMC Crypto 200
1,402.80
-71.53(-4.85%)