Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,284.18 -1,021.16 (-3.37%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Lion-Phillip S-REIT ETF (CLR.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 1.0110 | 1.0160 | 1.0100 | 1.0130 | 1.0130 | 950,162 |
| 20 May 2022 | 1.0100 | 1.0170 | 1.0100 | 1.0110 | 1.0110 | 313,776 |
| 19 May 2022 | 1.0110 | 1.0130 | 1.0020 | 1.0090 | 1.0090 | 615,194 |
| 18 May 2022 | 1.0290 | 1.0290 | 1.0120 | 1.0130 | 1.0130 | 946,990 |
| 17 May 2022 | 1.0200 | 1.0200 | 1.0050 | 1.0120 | 1.0120 | 621,674 |
| 13 May 2022 | 0.9950 | 1.0100 | 0.9950 | 1.0070 | 1.0070 | 826,611 |
| 12 May 2022 | 1.0140 | 1.0150 | 0.9890 | 0.9950 | 0.9950 | 3,607,610 |
| 11 May 2022 | 1.0180 | 1.0270 | 1.0140 | 1.0140 | 1.0140 | 1,937,642 |
| 10 May 2022 | 1.0250 | 1.0330 | 1.0130 | 1.0180 | 1.0180 | 1,206,531 |
| 09 May 2022 | 1.0340 | 1.0340 | 1.0280 | 1.0290 | 1.0290 | 653,866 |
| 06 May 2022 | 1.0430 | 1.0430 | 1.0300 | 1.0350 | 1.0350 | 1,039,931 |
| 05 May 2022 | 1.0550 | 1.0550 | 1.0420 | 1.0440 | 1.0440 | 382,437 |
| 04 May 2022 | 1.0580 | 1.0590 | 1.0390 | 1.0400 | 1.0400 | 1,939,012 |
| 29 Apr 2022 | 1.0600 | 1.0600 | 1.0570 | 1.0590 | 1.0590 | 115,904 |
| 28 Apr 2022 | 1.0530 | 1.0550 | 1.0520 | 1.0550 | 1.0550 | 79,231 |
| 27 Apr 2022 | 1.0570 | 1.0580 | 1.0500 | 1.0530 | 1.0530 | 224,446 |
| 26 Apr 2022 | 1.0520 | 1.0610 | 1.0510 | 1.0570 | 1.0570 | 150,937 |
| 25 Apr 2022 | 1.0600 | 1.0620 | 1.0510 | 1.0520 | 1.0520 | 524,379 |
| 22 Apr 2022 | 1.0580 | 1.0690 | 1.0540 | 1.0600 | 1.0600 | 972,840 |
| 21 Apr 2022 | 1.0520 | 1.0610 | 1.0520 | 1.0580 | 1.0580 | 1,114,639 |
| 20 Apr 2022 | 1.0570 | 1.0630 | 1.0530 | 1.0530 | 1.0530 | 1,774,279 |
| 19 Apr 2022 | 1.0550 | 1.0630 | 1.0530 | 1.0530 | 1.0530 | 1,043,316 |
| 18 Apr 2022 | 1.0590 | 1.0590 | 1.0520 | 1.0540 | 1.0540 | 812,753 |
| 14 Apr 2022 | 1.0590 | 1.0610 | 1.0550 | 1.0550 | 1.0550 | 577,464 |
| 13 Apr 2022 | 1.0590 | 1.0590 | 1.0480 | 1.0570 | 1.0570 | 263,472 |
| 12 Apr 2022 | 1.0530 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 546,991 |
| 11 Apr 2022 | 1.0670 | 1.0670 | 1.0510 | 1.0530 | 1.0530 | 420,227 |
| 08 Apr 2022 | 1.0630 | 1.0680 | 1.0590 | 1.0600 | 1.0600 | 191,214 |
| 07 Apr 2022 | 1.0650 | 1.0660 | 1.0580 | 1.0630 | 1.0630 | 574,479 |
| 06 Apr 2022 | 1.0750 | 1.0750 | 1.0650 | 1.0670 | 1.0670 | 400,249 |
| 05 Apr 2022 | 1.0700 | 1.0770 | 1.0690 | 1.0720 | 1.0720 | 669,018 |
| 04 Apr 2022 | 1.0670 | 1.0680 | 1.0650 | 1.0680 | 1.0680 | 193,915 |
| 01 Apr 2022 | 1.0650 | 1.0680 | 1.0630 | 1.0660 | 1.0660 | 435,573 |
| 31 Mar 2022 | 1.0630 | 1.0690 | 1.0620 | 1.0640 | 1.0640 | 245,102 |
| 30 Mar 2022 | 1.0610 | 1.0660 | 1.0610 | 1.0620 | 1.0620 | 804,504 |
| 29 Mar 2022 | 1.0590 | 1.0650 | 1.0580 | 1.0590 | 1.0590 | 1,196,463 |
| 28 Mar 2022 | 1.0600 | 1.0600 | 1.0530 | 1.0540 | 1.0540 | 717,847 |
| 25 Mar 2022 | 1.0530 | 1.0600 | 1.0520 | 1.0530 | 1.0530 | 1,205,582 |
| 24 Mar 2022 | 1.0460 | 1.0550 | 1.0410 | 1.0510 | 1.0510 | 1,448,075 |
| 23 Mar 2022 | 1.0540 | 1.0540 | 1.0420 | 1.0460 | 1.0460 | 495,053 |
| 22 Mar 2022 | 1.0480 | 1.0530 | 1.0470 | 1.0530 | 1.0530 | 627,145 |
| 21 Mar 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0460 | 1.0460 | 531,629 |
| 18 Mar 2022 | 1.0350 | 1.0400 | 1.0340 | 1.0400 | 1.0400 | 537,330 |
| 17 Mar 2022 | 1.0250 | 1.0330 | 1.0200 | 1.0330 | 1.0330 | 773,780 |
| 16 Mar 2022 | 1.0140 | 1.0200 | 1.0050 | 1.0190 | 1.0190 | 333,499 |
| 15 Mar 2022 | 1.0160 | 1.0280 | 1.0060 | 1.0080 | 1.0080 | 777,052 |
| 14 Mar 2022 | 1.0270 | 1.0300 | 1.0150 | 1.0150 | 1.0150 | 381,146 |
| 11 Mar 2022 | 1.0250 | 1.0270 | 1.0210 | 1.0240 | 1.0240 | 140,877 |
| 10 Mar 2022 | 1.0140 | 1.0270 | 1.0130 | 1.0210 | 1.0210 | 635,579 |
| 09 Mar 2022 | 1.0110 | 1.0190 | 1.0060 | 1.0140 | 1.0140 | 679,137 |
| 08 Mar 2022 | 1.0190 | 1.0190 | 1.0000 | 1.0110 | 1.0110 | 1,384,562 |
| 07 Mar 2022 | 1.0160 | 1.0210 | 1.0120 | 1.0170 | 1.0170 | 413,471 |
| 04 Mar 2022 | 1.0300 | 1.0300 | 1.0190 | 1.0200 | 1.0200 | 859,169 |
| 03 Mar 2022 | 1.0200 | 1.0320 | 1.0200 | 1.0260 | 1.0260 | 900,291 |
| 02 Mar 2022 | 1.0160 | 1.0240 | 1.0150 | 1.0160 | 1.0160 | 388,612 |
| 01 Mar 2022 | 1.0100 | 1.0230 | 1.0050 | 1.0160 | 1.0160 | 549,249 |
| 28 Feb 2022 | 1.0100 | 1.0100 | 0.9980 | 1.0000 | 1.0000 | 769,126 |
| 25 Feb 2022 | 1.0030 | 1.0180 | 1.0030 | 1.0090 | 1.0090 | 681,441 |
| 24 Feb 2022 | 1.0220 | 1.0220 | 0.9950 | 1.0030 | 1.0030 | 1,941,312 |
| 23 Feb 2022 | 1.0150 | 1.0240 | 1.0150 | 1.0240 | 1.0240 | 475,920 |
| 22 Feb 2022 | 1.0230 | 1.0240 | 1.0130 | 1.0150 | 1.0150 | 714,270 |
| 21 Feb 2022 | 1.0280 | 1.0280 | 1.0210 | 1.0240 | 1.0240 | 602,565 |
| 18 Feb 2022 | 1.0200 | 1.0250 | 1.0190 | 1.0230 | 1.0230 | 656,700 |
| 17 Feb 2022 | 1.0200 | 1.0210 | 1.0170 | 1.0190 | 1.0190 | 249,228 |
| 16 Feb 2022 | 1.0180 | 1.0190 | 1.0120 | 1.0160 | 1.0160 | 269,781 |
| 15 Feb 2022 | 1.0080 | 1.0180 | 1.0060 | 1.0150 | 1.0150 | 809,269 |
| 14 Feb 2022 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | 643,160 |
| 11 Feb 2022 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 1.0150 | 886,682 |
| 10 Feb 2022 | 1.0150 | 1.0190 | 1.0140 | 1.0180 | 1.0180 | 395,730 |
| 09 Feb 2022 | 1.0150 | 1.0150 | 1.0090 | 1.0120 | 1.0120 | 789,604 |
| 08 Feb 2022 | 1.0100 | 1.0110 | 1.0070 | 1.0100 | 1.0100 | 2,218,257 |
| 07 Feb 2022 | 1.0140 | 1.0140 | 1.0000 | 1.0070 | 1.0070 | 5,546,962 |
| 04 Feb 2022 | 1.0080 | 1.0190 | 1.0020 | 1.0090 | 1.0090 | 924,401 |
| 03 Feb 2022 | 1.0020 | 1.0190 | 1.0020 | 1.0020 | 1.0020 | 1,347,873 |
| 31 Jan 2022 | 0.9870 | 0.9980 | 0.9810 | 0.9980 | 0.9980 | 484,192 |
| 28 Jan 2022 | 1.0010 | 1.0020 | 0.9870 | 0.9870 | 0.9870 | 2,168,212 |
| 27 Jan 2022 | 1.0190 | 1.0190 | 1.0000 | 1.0040 | 1.0040 | 3,161,737 |
| 26 Jan 2022 | 1.0350 | 1.0440 | 1.0350 | 1.0380 | 1.0380 | 804,753 |
| 25 Jan 2022 | 1.0450 | 1.0540 | 1.0330 | 1.0350 | 1.0350 | 2,152,082 |
| 24 Jan 2022 | 1.0470 | 1.0490 | 1.0440 | 1.0440 | 1.0440 | 1,415,557 |
| 21 Jan 2022 | 1.0500 | 1.0520 | 1.0480 | 1.0480 | 1.0480 | 837,998 |
| 20 Jan 2022 | 1.0550 | 1.0550 | 1.0470 | 1.0520 | 1.0520 | 661,775 |
| 19 Jan 2022 | 1.0470 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | 341,648 |
| 18 Jan 2022 | 1.0500 | 1.0500 | 1.0450 | 1.0470 | 1.0470 | 819,691 |
| 17 Jan 2022 | 1.0500 | 1.0500 | 1.0430 | 1.0480 | 1.0480 | 1,272,876 |
| 14 Jan 2022 | 1.0550 | 1.0550 | 1.0450 | 1.0460 | 1.0460 | 752,500 |
| 13 Jan 2022 | 1.0420 | 1.0550 | 1.0420 | 1.0550 | 1.0550 | 327,200 |
| 12 Jan 2022 | 1.0500 | 1.0590 | 1.0390 | 1.0410 | 1.0410 | 1,895,500 |
| 11 Jan 2022 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 1,258,100 |
| 10 Jan 2022 | 1.0550 | 1.0640 | 1.0450 | 1.0450 | 1.0450 | 1,808,700 |
| 07 Jan 2022 | 1.0590 | 1.0600 | 1.0540 | 1.0550 | 1.0550 | 1,007,000 |
| 06 Jan 2022 | 1.0700 | 1.0750 | 1.0590 | 1.0590 | 1.0590 | 775,100 |
| 05 Jan 2022 | 1.0820 | 1.0820 | 1.0670 | 1.0680 | 1.0680 | 822,300 |
| 04 Jan 2022 | 1.0840 | 1.0840 | 1.0780 | 1.0790 | 1.0790 | 359,300 |
| 03 Jan 2022 | 1.0820 | 1.0840 | 1.0810 | 1.0820 | 1.0820 | 432,200 |
| 31 Dec 2021 | 1.0790 | 1.0830 | 1.0790 | 1.0810 | 1.0810 | 164,400 |
| 30 Dec 2021 | 1.0790 | 1.0790 | 1.0770 | 1.0780 | 1.0780 | 214,300 |
| 29 Dec 2021 | 1.0790 | 1.0800 | 1.0750 | 1.0790 | 1.0790 | 70,900 |
| 28 Dec 2021 | 1.0770 | 1.0800 | 1.0750 | 1.0790 | 1.0790 | 269,000 |
| 27 Dec 2021 | 1.0700 | 1.0730 | 1.0660 | 1.0730 | 1.0730 | 294,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
