Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,305.03 +17.38 (+0.07%) CMC Crypto 200
564.01 +0.20 (+0.04%)
CapitaLand India Trust (CY6U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,354,200 |
| 26 Sept 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 2,182,800 |
| 25 Sept 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,599,800 |
| 22 Sept 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 2,772,600 |
| 21 Sept 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,571,500 |
| 20 Sept 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 6,488,100 |
| 19 Sept 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 5,251,700 |
| 18 Sept 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,512,300 |
| 15 Sept 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,422,400 |
| 14 Sept 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,710,100 |
| 13 Sept 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,721,800 |
| 12 Sept 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 773,500 |
| 11 Sept 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 3,140,900 |
| 08 Sept 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,521,000 |
| 07 Sept 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,438,200 |
| 06 Sept 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 2,656,900 |
| 05 Sept 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 4,560,700 |
| 04 Sept 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 2,382,000 |
| 31 Aug 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 7,766,000 |
| 30 Aug 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,208,200 |
| 29 Aug 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 693,800 |
| 28 Aug 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 986,100 |
| 25 Aug 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 5,060,110 |
| 24 Aug 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,828,000 |
| 23 Aug 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 2,084,600 |
| 22 Aug 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 3,841,200 |
| 21 Aug 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,298,400 |
| 21 Aug 2023 | 0.0336 Dividend | |||||
| 18 Aug 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1200 | 1.0864 | 7,869,700 |
| 17 Aug 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1058 | 1,574,200 |
| 16 Aug 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1155 | 3,754,300 |
| 15 Aug 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1300 | 1.0961 | 3,911,300 |
| 14 Aug 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.0767 | 1,132,300 |
| 11 Aug 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0670 | 1,518,500 |
| 10 Aug 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.0864 | 1,450,300 |
| 08 Aug 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0864 | 1,110,200 |
| 07 Aug 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0767 | 1,666,700 |
| 04 Aug 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0670 | 2,704,700 |
| 03 Aug 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0670 | 4,256,200 |
| 02 Aug 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0864 | 1,435,100 |
| 01 Aug 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0961 | 2,714,400 |
| 31 Jul 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1058 | 6,447,100 |
| 28 Jul 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1252 | 1,947,600 |
| 27 Jul 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1252 | 496,100 |
| 26 Jul 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1155 | 966,300 |
| 25 Jul 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1155 | 2,131,600 |
| 24 Jul 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1155 | 1,177,300 |
| 21 Jul 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1252 | 858,800 |
| 20 Jul 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1252 | 2,268,200 |
| 19 Jul 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1446 | 8,604,200 |
| 18 Jul 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0961 | 2,721,500 |
| 17 Jul 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1058 | 725,400 |
| 14 Jul 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1058 | 3,313,000 |
| 13 Jul 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0864 | 1,035,100 |
| 12 Jul 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0864 | 906,600 |
| 11 Jul 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0961 | 2,337,500 |
| 10 Jul 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0864 | 2,011,600 |
| 07 Jul 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0961 | 3,375,000 |
| 06 Jul 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.0864 | 2,271,700 |
| 05 Jul 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.0961 | 2,234,000 |
| 04 Jul 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.0961 | 1,529,300 |
| 03 Jul 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1155 | 3,175,300 |
| 30 Jun 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1058 | 1,886,400 |
| 28 Jun 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1058 | 2,367,900 |
| 27 Jun 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.0864 | 2,165,300 |
| 26 Jun 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0670 | 2,361,700 |
| 23 Jun 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0864 | 1,406,200 |
| 22 Jun 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1058 | 4,049,100 |
| 21 Jun 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1058 | 2,907,300 |
| 20 Jun 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.0961 | 5,973,300 |
| 19 Jun 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.0670 | 2,780,500 |
| 16 Jun 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.0961 | 3,565,900 |
| 15 Jun 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0864 | 1,646,300 |
| 14 Jun 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.0864 | 5,706,000 |
| 13 Jun 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0379 | 710,100 |
| 12 Jun 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0379 | 574,900 |
| 09 Jun 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0379 | 1,815,000 |
| 08 Jun 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0476 | 563,100 |
| 07 Jun 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0476 | 1,885,800 |
| 06 Jun 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0379 | 4,275,300 |
| 05 Jun 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0282 | 1,175,200 |
| 01 Jun 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0282 | 2,102,200 |
| 31 May 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0282 | 2,899,800 |
| 30 May 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0185 | 786,400 |
| 29 May 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0088 | 1,718,400 |
| 26 May 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0185 | 699,200 |
| 25 May 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0185 | 2,238,900 |
| 24 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0282 | 1,244,000 |
| 23 May 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0282 | 689,200 |
| 22 May 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0185 | 1,158,500 |
| 19 May 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0379 | 4,020,000 |
| 18 May 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0088 | 1,295,200 |
| 17 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0088 | 2,406,100 |
| 16 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 0.9991 | 3,698,800 |
| 15 May 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0088 | 4,513,100 |
| 12 May 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0282 | 1,376,800 |
| 11 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0379 | 1,227,500 |
| 10 May 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0476 | 1,304,800 |
| 09 May 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0282 | 1,064,300 |
| 08 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0379 | 2,062,800 |
| *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.
