Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,221.12 -2,411.30 (-5.53%) CMC Crypto 200
850.06 -64.75 (-7.08%)
Best World International Limited (CGN.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 Nov 2023 | 1.7000 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 407,000 |
| 29 Nov 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 147,300 |
| 28 Nov 2023 | 1.7200 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 202,100 |
| 27 Nov 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 92,800 |
| 24 Nov 2023 | 1.7600 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 169,600 |
| 23 Nov 2023 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 653,200 |
| 22 Nov 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 70,300 |
| 21 Nov 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 176,500 |
| 20 Nov 2023 | 1.7100 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 258,100 |
| 17 Nov 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 92,400 |
| 16 Nov 2023 | 1.7000 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 192,300 |
| 15 Nov 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 266,800 |
| 14 Nov 2023 | 1.6100 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 728,200 |
| 10 Nov 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 208,700 |
| 09 Nov 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 109,200 |
| 08 Nov 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 105,500 |
| 07 Nov 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 211,500 |
| 06 Nov 2023 | 1.6700 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 479,800 |
| 03 Nov 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 100,700 |
| 02 Nov 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 32,300 |
| 01 Nov 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 185,600 |
| 31 Oct 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 129,300 |
| 30 Oct 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 190,000 |
| 27 Oct 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 113,500 |
| 26 Oct 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 127,700 |
| 25 Oct 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 88,600 |
| 24 Oct 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 175,700 |
| 23 Oct 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 241,200 |
| 20 Oct 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 125,600 |
| 19 Oct 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 39,200 |
| 18 Oct 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 163,100 |
| 17 Oct 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 188,200 |
| 16 Oct 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 27,800 |
| 13 Oct 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 13,700 |
| 12 Oct 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 117,700 |
| 11 Oct 2023 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 118,500 |
| 10 Oct 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 14,700 |
| 09 Oct 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 173,200 |
| 06 Oct 2023 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 557,700 |
| 05 Oct 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 170,500 |
| 04 Oct 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 387,500 |
| 03 Oct 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 118,400 |
| 02 Oct 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 458,600 |
| 29 Sept 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 370,700 |
| 28 Sept 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 379,800 |
| 27 Sept 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 72,000 |
| 26 Sept 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 332,200 |
| 25 Sept 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 461,400 |
| 22 Sept 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 320,700 |
| 21 Sept 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 138,700 |
| 20 Sept 2023 | 1.6500 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 962,800 |
| 19 Sept 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 543,200 |
| 18 Sept 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 148,900 |
| 15 Sept 2023 | 1.6800 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 248,100 |
| 14 Sept 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 478,300 |
| 13 Sept 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 344,400 |
| 12 Sept 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 223,900 |
| 11 Sept 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 693,100 |
| 08 Sept 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 155,700 |
| 07 Sept 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 273,800 |
| 06 Sept 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 83,900 |
| 05 Sept 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 240,500 |
| 04 Sept 2023 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 368,100 |
| 31 Aug 2023 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 271,300 |
| 30 Aug 2023 | 1.6900 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 167,600 |
| 29 Aug 2023 | 1.7200 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 409,800 |
| 28 Aug 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 147,000 |
| 25 Aug 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 184,400 |
| 24 Aug 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 377,700 |
| 23 Aug 2023 | 1.6700 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 642,000 |
| 22 Aug 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 152,100 |
| 21 Aug 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 354,400 |
| 18 Aug 2023 | 1.6700 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 654,800 |
| 17 Aug 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 321,000 |
| 16 Aug 2023 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 235,900 |
| 15 Aug 2023 | 1.7200 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 162,900 |
| 14 Aug 2023 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 748,600 |
| 11 Aug 2023 | 1.6800 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 2,472,800 |
| 10 Aug 2023 | 1.6200 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 1,289,700 |
| 08 Aug 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 522,500 |
| 07 Aug 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 586,600 |
| 04 Aug 2023 | 1.6600 | 1.7200 | 1.5800 | 1.5900 | 1.5900 | 1,353,300 |
| 03 Aug 2023 | 1.4600 | 1.6500 | 1.4400 | 1.6400 | 1.6400 | 1,416,800 |
| 02 Aug 2023 | 1.5500 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 1,204,200 |
| 01 Aug 2023 | 1.6100 | 1.6300 | 1.5400 | 1.5700 | 1.5700 | 1,034,100 |
| 31 Jul 2023 | 1.6300 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 299,700 |
| 28 Jul 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 491,100 |
| 27 Jul 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 362,800 |
| 26 Jul 2023 | 1.7200 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 608,400 |
| 25 Jul 2023 | 1.7500 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 474,000 |
| 24 Jul 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 128,500 |
| 21 Jul 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 407,000 |
| 20 Jul 2023 | 1.7600 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 455,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.