Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) 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
63,493.64 -2,949.38 (-4.44%) CMC Crypto 200
1,353.80 -28.77 (-2.08%)
Best World International Limited (CGN.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 449,300 |
| 24 Apr 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 249,700 |
| 23 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 310,900 |
| 22 Apr 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 193,200 |
| 19 Apr 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 455,300 |
| 18 Apr 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 1,541,200 |
| 17 Apr 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 1,046,200 |
| 16 Apr 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 697,400 |
| 15 Apr 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 3,504,000 |
| 12 Apr 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 2,325,300 |
| 11 Apr 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 761,500 |
| 09 Apr 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 1,220,000 |
| 08 Apr 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 1,210,900 |
| 05 Apr 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 1,596,900 |
| 04 Apr 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 4,230,400 |
| 03 Apr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 875,200 |
| 02 Apr 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2700 | 2.2700 | 1,311,500 |
| 01 Apr 2024 | 2.1600 | 2.1900 | 2.1400 | 2.1800 | 2.1800 | 853,200 |
| 28 Mar 2024 | 2.0300 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 1,866,100 |
| 27 Mar 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0200 | 2.0200 | 1,865,900 |
| 26 Mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 1,484,700 |
| 25 Mar 2024 | 2.0200 | 2.0300 | 1.8600 | 1.9100 | 1.9100 | 3,039,800 |
| 22 Mar 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 147,800 |
| 21 Mar 2024 | 1.7600 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 249,000 |
| 20 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 283,600 |
| 19 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 74,200 |
| 18 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 131,900 |
| 15 Mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 437,300 |
| 14 Mar 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 44,700 |
| 13 Mar 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 929,900 |
| 12 Mar 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 159,600 |
| 11 Mar 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 624,200 |
| 08 Mar 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 181,800 |
| 07 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 62,800 |
| 06 Mar 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 211,000 |
| 05 Mar 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 442,300 |
| 04 Mar 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 310,600 |
| 01 Mar 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 339,400 |
| 29 Feb 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 1,130,700 |
| 28 Feb 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 1,117,000 |
| 27 Feb 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 392,400 |
| 26 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 297,300 |
| 23 Feb 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 392,700 |
| 22 Feb 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 504,900 |
| 21 Feb 2024 | 1.8100 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 209,800 |
| 20 Feb 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 294,600 |
| 19 Feb 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 163,700 |
| 16 Feb 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 161,900 |
| 15 Feb 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 134,100 |
| 14 Feb 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 149,700 |
| 13 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 147,900 |
| 09 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 39,900 |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 31,600 |
| 07 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 74,800 |
| 06 Feb 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 95,800 |
| 05 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 91,000 |
| 02 Feb 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 195,100 |
| 01 Feb 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 175,900 |
| 31 Jan 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 186,300 |
| 30 Jan 2024 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 185,300 |
| 29 Jan 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 317,300 |
| 26 Jan 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 85,900 |
| 25 Jan 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 132,500 |
| 24 Jan 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 113,100 |
| 23 Jan 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 93,300 |
| 22 Jan 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 223,800 |
| 19 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 81,500 |
| 18 Jan 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 261,700 |
| 17 Jan 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 345,300 |
| 16 Jan 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 112,100 |
| 15 Jan 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 190,500 |
| 12 Jan 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 219,100 |
| 11 Jan 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 364,000 |
| 10 Jan 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 400,300 |
| 09 Jan 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 538,000 |
| 08 Jan 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 1,231,300 |
| 05 Jan 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 410,900 |
| 04 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 200,100 |
| 03 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 124,400 |
| 02 Jan 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 48,000 |
| 29 Dec 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 109,200 |
| 28 Dec 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 385,400 |
| 27 Dec 2023 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 31,600 |
| 26 Dec 2023 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 366,900 |
| 22 Dec 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 65,300 |
| 21 Dec 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 35,000 |
| 20 Dec 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 302,100 |
| 19 Dec 2023 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 206,100 |
| 18 Dec 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 180,500 |
| 15 Dec 2023 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 72,500 |
| 14 Dec 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 77,900 |
| 13 Dec 2023 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 1,145,300 |
| 12 Dec 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 134,500 |
| 11 Dec 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 245,800 |
| 08 Dec 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 130,600 |
| 07 Dec 2023 | 1.7000 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 860,200 |
| 06 Dec 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 3,400 |
| 05 Dec 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 280,200 |
| 04 Dec 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 349,100 |
| 01 Dec 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 335,600 |
| *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.