Yahoo

Mail

Singapore markets close in 2 hours 41 minutes

Straits Times Index
3,285.20
+14.22(+0.43%)
Nikkei
27,818.24
-181.72(-0.65%)
Hang Seng
19,518.26
-485.18(-2.43%)
FTSE 100
7,488.15
+5.78(+0.08%)
BTC-USD
22,869.02
-940.02(-3.95%)
CMC Crypto 200
531.67
-25.68(-4.61%)

INVESTING

Temasek and Votorantim launch US$700 million fund to invest in Brazil

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7600

0.0000

(0.00%)

As of 01:35PM SGT. Market open.

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	0.7600	0.7650	0.7550	0.7600	0.7600	529,500
08 Aug 2022	0.7600	0.7650	0.7550	0.7600	0.7600	482,600
05 Aug 2022	0.7600	0.7600	0.7500	0.7600	0.7600	416,300
04 Aug 2022	0.7450	0.7600	0.7450	0.7550	0.7550	1,220,000
03 Aug 2022	0.7400	0.7550	0.7400	0.7500	0.7500	2,074,600
02 Aug 2022	0.7450	0.7450	0.7300	0.7400	0.7400	590,800
01 Aug 2022	0.7150	0.7500	0.7100	0.7500	0.7500	1,275,200
29 Jul 2022	0.7000	0.7150	0.7000	0.7150	0.7150	802,500
28 Jul 2022	0.6950	0.7050	0.6950	0.7050	0.7050	390,900
27 Jul 2022	0.6950	0.7000	0.6900	0.7000	0.7000	362,500
26 Jul 2022	0.6900	0.6950	0.6850	0.6950	0.6950	372,500
25 Jul 2022	0.6900	0.6900	0.6800	0.6900	0.6900	311,900
22 Jul 2022	0.6750	0.6900	0.6750	0.6850	0.6850	663,600
21 Jul 2022	0.6750	0.6800	0.6700	0.6700	0.6700	63,200
20 Jul 2022	0.6700	0.6750	0.6700	0.6750	0.6750	231,000
19 Jul 2022	0.6750	0.6750	0.6700	0.6750	0.6750	217,100
18 Jul 2022	0.6650	0.6700	0.6650	0.6700	0.6700	248,200
15 Jul 2022	0.6650	0.6700	0.6600	0.6600	0.6600	344,000
14 Jul 2022	0.6650	0.6650	0.6600	0.6650	0.6650	486,100
13 Jul 2022	0.6600	0.6600	0.6550	0.6600	0.6600	28,500
12 Jul 2022	0.6500	0.6650	0.6500	0.6600	0.6600	755,300
08 Jul 2022	0.6700	0.6700	0.6500	0.6600	0.6600	1,242,500
07 Jul 2022	0.6500	0.6650	0.6500	0.6650	0.6650	267,800
06 Jul 2022	0.6550	0.6600	0.6450	0.6550	0.6550	821,700
05 Jul 2022	0.6650	0.6650	0.6450	0.6500	0.6500	1,040,000
04 Jul 2022	0.6550	0.6600	0.6500	0.6600	0.6600	514,300
01 Jul 2022	0.6450	0.6550	0.6450	0.6500	0.6500	802,400
30 Jun 2022	0.6500	0.6500	0.6400	0.6450	0.6450	1,350,700
29 Jun 2022	0.6650	0.6650	0.6400	0.6500	0.6500	4,058,800
28 Jun 2022	0.6650	0.6750	0.6550	0.6700	0.6700	1,633,000
27 Jun 2022	0.6650	0.6650	0.6500	0.6650	0.6650	2,474,300
24 Jun 2022	0.6700	0.6750	0.6600	0.6650	0.6650	2,393,800
23 Jun 2022	0.6850	0.6850	0.6700	0.6750	0.6750	1,757,800
22 Jun 2022	0.6950	0.6950	0.6750	0.6850	0.6850	2,953,900
21 Jun 2022	0.6950	0.7000	0.6900	0.6950	0.6950	1,561,300
20 Jun 2022	0.7200	0.7200	0.6950	0.7000	0.7000	2,281,300
17 Jun 2022	0.7300	0.7300	0.6950	0.7150	0.7150	6,473,000
16 Jun 2022	0.7350	0.7350	0.7200	0.7200	0.7200	1,200,500
15 Jun 2022	0.7400	0.7400	0.7250	0.7350	0.7350	1,900,500
14 Jun 2022	0.7500	0.7500	0.7300	0.7400	0.7400	4,145,100
13 Jun 2022	0.7700	0.7800	0.7450	0.7500	0.7500	4,738,100
10 Jun 2022	0.7600	0.7750	0.7600	0.7700	0.7700	1,026,700
09 Jun 2022	0.7800	0.7800	0.7600	0.7650	0.7650	2,544,100
08 Jun 2022	0.7900	0.7900	0.7750	0.7800	0.7800	1,217,000
07 Jun 2022	0.7850	0.7950	0.7750	0.7900	0.7900	779,600
06 Jun 2022	0.7700	0.7850	0.7700	0.7850	0.7850	939,000
03 Jun 2022	0.7650	0.7700	0.7600	0.7650	0.7650	825,200
02 Jun 2022	0.7650	0.7700	0.7600	0.7650	0.7650	466,000
01 Jun 2022	0.7650	0.7700	0.7600	0.7700	0.7700	241,100
31 May 2022	0.7700	0.7800	0.7600	0.7650	0.7650	2,059,700
30 May 2022	0.7700	0.7700	0.7600	0.7650	0.7650	1,145,700
27 May 2022	0.7600	0.7650	0.7600	0.7650	0.7650	322,900
26 May 2022	0.7550	0.7650	0.7550	0.7550	0.7550	748,800
25 May 2022	0.7600	0.7600	0.7450	0.7600	0.7600	1,571,400
24 May 2022	0.7650	0.7650	0.7550	0.7600	0.7600	771,300
23 May 2022	0.7750	0.7750	0.7550	0.7650	0.7650	3,479,700
20 May 2022	0.7800	0.7850	0.7700	0.7750	0.7750	1,965,000
19 May 2022	0.7850	0.7850	0.7700	0.7800	0.7800	1,448,600
18 May 2022	0.7900	0.7900	0.7800	0.7850	0.7850	741,100
17 May 2022	0.7850	0.7900	0.7800	0.7850	0.7850	1,157,900
13 May 2022	0.7900	0.7950	0.7800	0.7900	0.7900	1,934,400
12 May 2022	0.8050	0.8050	0.7750	0.7800	0.7800	2,298,600
11 May 2022	0.8050	0.8150	0.7950	0.8050	0.8050	2,219,200
10 May 2022	0.8000	0.8100	0.7950	0.8000	0.8000	2,339,500
09 May 2022	0.8250	0.8300	0.7900	0.8050	0.8050	5,520,200
06 May 2022	0.8400	0.8400	0.8250	0.8350	0.8350	632,600
05 May 2022	0.8400	0.8400	0.8300	0.8400	0.8400	329,200
04 May 2022	0.8400	0.8450	0.8250	0.8350	0.8350	890,500
29 Apr 2022	0.8400	0.8450	0.8350	0.8450	0.8450	800,400
28 Apr 2022	0.8400	0.8450	0.8350	0.8400	0.8400	537,200
27 Apr 2022	0.8350	0.8500	0.8250	0.8400	0.8400	588,800
26 Apr 2022	0.8350	0.8450	0.8300	0.8400	0.8400	1,185,400
25 Apr 2022	0.8350	0.8450	0.8300	0.8450	0.8450	204,900
22 Apr 2022	0.8450	0.8450	0.8400	0.8450	0.8450	58,600
21 Apr 2022	0.8450	0.8450	0.8400	0.8450	0.8450	27,300
20 Apr 2022	0.8450	0.8500	0.8400	0.8400	0.8400	482,200
19 Apr 2022	0.8400	0.8500	0.8400	0.8450	0.8450	310,800
18 Apr 2022	0.8400	0.8450	0.8350	0.8450	0.8450	197,000
14 Apr 2022	0.8450	0.8450	0.8400	0.8450	0.8450	483,100
13 Apr 2022	0.8450	0.8500	0.8400	0.8450	0.8450	275,900
12 Apr 2022	0.8450	0.8550	0.8450	0.8500	0.8500	189,100
11 Apr 2022	0.8550	0.8700	0.8500	0.8600	0.8600	209,000
08 Apr 2022	0.8600	0.8650	0.8550	0.8650	0.8650	216,400
07 Apr 2022	0.8600	0.8600	0.8500	0.8600	0.8600	358,000
06 Apr 2022	0.8600	0.8600	0.8500	0.8600	0.8600	351,900
05 Apr 2022	0.8450	0.8600	0.8450	0.8600	0.8600	1,232,200
04 Apr 2022	0.8500	0.8500	0.8450	0.8450	0.8450	420,300
01 Apr 2022	0.8450	0.8500	0.8400	0.8450	0.8450	335,600
31 Mar 2022	0.8500	0.8500	0.8400	0.8450	0.8450	643,300
30 Mar 2022	0.8500	0.8500	0.8450	0.8450	0.8450	178,400
29 Mar 2022	0.8400	0.8500	0.8350	0.8500	0.8500	805,500
28 Mar 2022	0.8350	0.8400	0.8300	0.8400	0.8400	187,500
25 Mar 2022	0.8400	0.8400	0.8250	0.8350	0.8350	389,900
24 Mar 2022	0.8200	0.8500	0.8200	0.8500	0.8500	3,780,800
23 Mar 2022	0.8200	0.8200	0.8100	0.8200	0.8200	1,237,600
22 Mar 2022	0.8100	0.8200	0.8100	0.8200	0.8200	1,298,000
21 Mar 2022	0.8150	0.8150	0.8100	0.8150	0.8150	252,800
18 Mar 2022	0.8150	0.8150	0.8100	0.8150	0.8150	201,600
17 Mar 2022	0.8100	0.8150	0.8050	0.8150	0.8150	388,600
16 Mar 2022	0.8000	0.8100	0.7950	0.8100	0.8100	2,078,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,285.20+14.22(+0.43%)

Nikkei27,818.24-181.72(-0.65%)

Hang Seng19,518.26-485.18(-2.43%)

FTSE 1007,488.15+5.78(+0.08%)

BTC-USD22,869.02-940.02(-3.95%)

CMC Crypto 200531.67-25.68(-4.61%)

Temasek and Votorantim launch US$700 million fund to invest in Brazil

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,285.20
+14.22(+0.43%)

Nikkei
27,818.24
-181.72(-0.65%)

Hang Seng
19,518.26
-485.18(-2.43%)

FTSE 100
7,488.15
+5.78(+0.08%)

BTC-USD
22,869.02
-940.02(-3.95%)

CMC Crypto 200
531.67
-25.68(-4.61%)