Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,460.15 +37.71 (+0.16%) CMC Crypto 200
535.42 -1.43 (-0.27%)
CapitaLand India Trust (CY6U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 6,449,300 |
| 02 Feb 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 5,181,400 |
| 01 Feb 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 3,116,800 |
| 31 Jan 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 3,939,600 |
| 30 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,208,000 |
| 27 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,615,900 |
| 26 Jan 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 1,804,900 |
| 25 Jan 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 3,705,100 |
| 20 Jan 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,827,300 |
| 19 Jan 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,306,600 |
| 18 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,233,200 |
| 17 Jan 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 2,077,200 |
| 16 Jan 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,963,000 |
| 13 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 419,200 |
| 12 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 970,800 |
| 11 Jan 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 887,700 |
| 10 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 253,800 |
| 09 Jan 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,078,900 |
| 06 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 978,200 |
| 05 Jan 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 958,700 |
| 04 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 341,300 |
| 03 Jan 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,491,400 |
| 30 Dec 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,215,500 |
| 29 Dec 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 271,900 |
| 28 Dec 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,100,900 |
| 27 Dec 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 1,695,700 |
| 23 Dec 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 2,464,700 |
| 22 Dec 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 3,971,400 |
| 21 Dec 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,042,200 |
| 20 Dec 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 2,397,900 |
| 19 Dec 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 2,588,860 |
| 16 Dec 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,537,400 |
| 15 Dec 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 953,700 |
| 14 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 3,472,200 |
| 13 Dec 2022 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 2,208,800 |
| 12 Dec 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,312,800 |
| 09 Dec 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 878,100 |
| 08 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,189,600 |
| 07 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 2,495,300 |
| 06 Dec 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 3,812,100 |
| 05 Dec 2022 | 1.1900 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 2,211,300 |
| 02 Dec 2022 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,563,100 |
| 01 Dec 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 645,700 |
| 30 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 3,076,200 |
| 29 Nov 2022 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,699,500 |
| 28 Nov 2022 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,588,100 |
| 25 Nov 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 2,191,900 |
| 24 Nov 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 1,980,900 |
| 23 Nov 2022 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,150,000 |
| 22 Nov 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 342,100 |
| 21 Nov 2022 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 1,643,200 |
| 18 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,006,900 |
| 17 Nov 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 3,628,800 |
| 16 Nov 2022 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 4,809,800 |
| 15 Nov 2022 | 1.1800 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 5,024,500 |
| 14 Nov 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,009,500 |
| 11 Nov 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,390,800 |
| 10 Nov 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,204,800 |
| 09 Nov 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 988,600 |
| 08 Nov 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,569,800 |
| 07 Nov 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 1,394,300 |
| 04 Nov 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,542,500 |
| 03 Nov 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,699,400 |
| 02 Nov 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 5,073,500 |
| 01 Nov 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,434,400 |
| 31 Oct 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 1,748,400 |
| 28 Oct 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,638,400 |
| 27 Oct 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 3,081,000 |
| 26 Oct 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 2,073,300 |
| 25 Oct 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 3,766,800 |
| 21 Oct 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 3,489,400 |
| 20 Oct 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,459,200 |
| 19 Oct 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 13,431,872 |
| 18 Oct 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,348,500 |
| 17 Oct 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,644,600 |
| 14 Oct 2022 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,989,500 |
| 13 Oct 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 3,103,400 |
| 12 Oct 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 7,993,500 |
| 11 Oct 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 12,239,000 |
| 10 Oct 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,962,200 |
| 07 Oct 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 3,068,800 |
| 06 Oct 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 284,300 |
| 05 Oct 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,173,900 |
| 04 Oct 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 2,152,000 |
| 03 Oct 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 3,461,500 |
| 30 Sept 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 4,642,500 |
| 29 Sept 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,184,900 |
| 28 Sept 2022 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,456,400 |
| 27 Sept 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,913,300 |
| 26 Sept 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 7,693,253 |
| 23 Sept 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,307,600 |
| 22 Sept 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 1,770,300 |
| 21 Sept 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,139,400 |
| 20 Sept 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 524,800 |
| 19 Sept 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 3,265,117 |
| 16 Sept 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,007,100 |
| 15 Sept 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,671,500 |
| 14 Sept 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 1,742,800 |
| 13 Sept 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,636,702 |
| 12 Sept 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 2,351,800 |
| *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.
