Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,579.30
+469.55(+0.74%)
CMC Crypto 200
1,334.83
-61.70(-4.42%)

First Ship Lease Trust (D8DU.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0360

-0.0010

(-2.70%)

At close: 02:20PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	210,000
25 Apr 2024	0.0360	0.0370	0.0360	0.0370	0.0370	358,600
24 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	351,000
23 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	105,000
22 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	249,800
19 Apr 2024	0.0360	0.0360	0.0350	0.0360	0.0360	732,800
18 Apr 2024	0.0370	0.0370	0.0360	0.0370	0.0370	680,000
17 Apr 2024	0.0360	0.0370	0.0360	0.0360	0.0360	305,400
16 Apr 2024	0.0380	0.0380	0.0360	0.0360	0.0360	826,200
15 Apr 2024	0.0380	0.0380	0.0370	0.0380	0.0380	1,846,600
12 Apr 2024	0.0390	0.0390	0.0370	0.0370	0.0370	2,852,800
11 Apr 2024	0.0370	0.0390	0.0370	0.0390	0.0390	1,624,000
09 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	774,000
08 Apr 2024	0.0370	0.0370	0.0360	0.0360	0.0360	1,768,600
05 Apr 2024	0.0370	0.0370	0.0360	0.0360	0.0360	454,100
04 Apr 2024	0.0380	0.0390	0.0370	0.0380	0.0380	1,930,400
03 Apr 2024	0.0370	0.0380	0.0370	0.0380	0.0380	1,247,400
02 Apr 2024	0.0370	0.0380	0.0360	0.0360	0.0360	3,686,000
01 Apr 2024	0.0350	0.0370	0.0350	0.0360	0.0360	2,381,600
28 Mar 2024	0.0350	0.0350	0.0330	0.0350	0.0350	1,518,100
27 Mar 2024	0.0330	0.0340	0.0330	0.0340	0.0340	1,557,800
26 Mar 2024	0.0330	0.0330	0.0320	0.0320	0.0320	474,700
25 Mar 2024	0.0340	0.0340	0.0320	0.0320	0.0320	1,310,000
22 Mar 2024	0.0330	0.0340	0.0330	0.0340	0.0340	254,000
21 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	300,000
20 Mar 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,050,000
19 Mar 2024	0.0320	0.0350	0.0320	0.0330	0.0330	2,362,300
18 Mar 2024	0.0320	0.0330	0.0320	0.0330	0.0330	515,000
15 Mar 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,144,000
14 Mar 2024	0.0340	0.0340	0.0330	0.0330	0.0330	1,671,600
13 Mar 2024	0.0330	0.0340	0.0330	0.0340	0.0340	709,900
12 Mar 2024	0.0320	0.0340	0.0320	0.0320	0.0320	1,383,300
11 Mar 2024	0.0300	0.0320	0.0300	0.0310	0.0310	1,277,400
08 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	545,000
07 Mar 2024	0.0300	0.0320	0.0300	0.0300	0.0300	4,988,400
06 Mar 2024	0.0330	0.0330	0.0290	0.0290	0.0290	5,559,500
05 Mar 2024	0.0340	0.0340	0.0330	0.0330	0.0330	2,383,200
04 Mar 2024	0.0350	0.0350	0.0340	0.0340	0.0340	1,763,300
01 Mar 2024	0.0360	0.0370	0.0340	0.0350	0.0350	5,272,200
29 Feb 2024	0.0370	0.0380	0.0370	0.0380	0.0380	974,600
28 Feb 2024	0.0390	0.0400	0.0380	0.0380	0.0380	2,693,200
27 Feb 2024	0.0420	0.0420	0.0390	0.0390	0.0390	2,109,300
26 Feb 2024	0.0420	0.0420	0.0410	0.0410	0.0410	710,500
23 Feb 2024	0.0430	0.0430	0.0420	0.0420	0.0420	1,988,500
22 Feb 2024	0.0450	0.0460	0.0440	0.0440	0.0440	1,015,700
21 Feb 2024	0.0450	0.0450	0.0440	0.0440	0.0440	1,161,600
20 Feb 2024	0.0450	0.0450	0.0440	0.0440	0.0440	933,900
19 Feb 2024	0.0440	0.0480	0.0440	0.0450	0.0450	828,600
16 Feb 2024	0.0460	0.0460	0.0430	0.0440	0.0440	1,114,700
15 Feb 2024	0.0440	0.0470	0.0400	0.0450	0.0450	1,507,400
15 Feb 2024	0.015 Dividend
14 Feb 2024	0.0650	0.0650	0.0640	0.0650	0.0500	1,730,400
13 Feb 2024	0.0660	0.0670	0.0630	0.0630	0.0485	3,742,700
09 Feb 2024	0.0640	0.0670	0.0640	0.0650	0.0500	1,376,700
08 Feb 2024	0.0600	0.0680	0.0600	0.0650	0.0500	6,039,700
07 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0346	-
06 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0346	100
05 Feb 2024	0.0460	0.0460	0.0460	0.0460	0.0354	-
02 Feb 2024	0.0460	0.0460	0.0460	0.0460	0.0354	363,500
01 Feb 2024	0.0460	0.0460	0.0460	0.0460	0.0354	103,300
31 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0354	106,500
30 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0369	-
29 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0369	-
26 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0369	25,000
25 Jan 2024	0.0480	0.0480	0.0470	0.0470	0.0362	189,700
24 Jan 2024	0.0480	0.0490	0.0470	0.0490	0.0377	90,200
23 Jan 2024	0.0470	0.0470	0.0470	0.0470	0.0362	55,200
22 Jan 2024	0.0500	0.0500	0.0450	0.0450	0.0346	98,600
19 Jan 2024	0.0480	0.0500	0.0480	0.0500	0.0385	75,400
18 Jan 2024	0.0520	0.0520	0.0480	0.0480	0.0369	30,700
17 Jan 2024	0.0530	0.0530	0.0530	0.0530	0.0408	100,000
16 Jan 2024	0.0500	0.0540	0.0500	0.0530	0.0408	1,236,500
15 Jan 2024	0.0470	0.0480	0.0470	0.0480	0.0369	35,400
12 Jan 2024	0.0460	0.0470	0.0460	0.0470	0.0362	20,000
11 Jan 2024	0.0490	0.0490	0.0460	0.0460	0.0354	201,400
10 Jan 2024	0.0490	0.0490	0.0490	0.0490	0.0377	305,400
09 Jan 2024	0.0480	0.0500	0.0480	0.0490	0.0377	584,100
08 Jan 2024	0.0500	0.0500	0.0450	0.0470	0.0362	42,100
05 Jan 2024	0.0460	0.0500	0.0460	0.0500	0.0385	975,500
04 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0338	-
03 Jan 2024	0.0430	0.0440	0.0430	0.0440	0.0338	186,800
02 Jan 2024	0.0430	0.0430	0.0430	0.0430	0.0331	91,000
29 Dec 2023	0.0450	0.0450	0.0430	0.0430	0.0331	79,400
28 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0346	64,900
27 Dec 2023	0.0420	0.0470	0.0420	0.0450	0.0346	342,100
26 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0385	-
22 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0385	200
21 Dec 2023	0.0470	0.0500	0.0460	0.0490	0.0377	289,900
20 Dec 2023	0.0460	0.0480	0.0460	0.0470	0.0362	232,600
19 Dec 2023	0.0450	0.0450	0.0430	0.0430	0.0331	400
18 Dec 2023	0.0410	0.0460	0.0400	0.0450	0.0346	48,600
15 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0315	-
14 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0315	-
13 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0315	194,200
12 Dec 2023	0.0430	0.0430	0.0420	0.0420	0.0323	96,100
11 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0323	-
08 Dec 2023	0.0420	0.0420	0.0410	0.0420	0.0323	164,300
07 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0323	800
06 Dec 2023	0.0430	0.0440	0.0430	0.0430	0.0331	65,100
05 Dec 2023	0.0440	0.0440	0.0430	0.0430	0.0331	150,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,579.30+469.55(+0.74%)

CMC Crypto 2001,334.83-61.70(-4.42%)

First Ship Lease Trust (D8DU.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,579.30
+469.55(+0.74%)

CMC Crypto 200
1,334.83
-61.70(-4.42%)