Yahoo

Mail

Singapore Markets close in 2 hrs 19 mins

Straits Times Index
3,261.17
+22.14(+0.68%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,787.32
+219.63(+1.12%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,106.39
-685.61(-2.47%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Frencken Group Limited (E28.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.0700

-0.0100

(-0.93%)

As of 02:29PM SGT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	1.0800	1.0800	1.0400	1.0700	1.0700	2,060,100
27 Mar 2023	1.0600	1.0900	1.0600	1.0800	1.0800	2,932,200
24 Mar 2023	1.0300	1.0700	1.0300	1.0600	1.0600	5,964,300
23 Mar 2023	0.9950	1.0300	0.9950	1.0200	1.0200	3,013,400
22 Mar 2023	1.0000	1.0200	0.9950	1.0000	1.0000	1,750,000
21 Mar 2023	1.0100	1.0100	0.9900	0.9950	0.9950	3,266,300
20 Mar 2023	1.0200	1.0200	0.9900	0.9950	0.9950	1,999,300
17 Mar 2023	1.0100	1.0400	1.0100	1.0300	1.0300	5,762,900
16 Mar 2023	0.9950	1.0100	0.9850	0.9950	0.9950	3,305,400
15 Mar 2023	0.9900	1.0100	0.9800	0.9950	0.9950	4,820,700
14 Mar 2023	0.9750	0.9900	0.9650	0.9750	0.9750	2,932,700
13 Mar 2023	0.9800	0.9950	0.9600	0.9800	0.9800	4,661,800
10 Mar 2023	0.9950	0.9950	0.9700	0.9850	0.9850	4,211,500
09 Mar 2023	1.0000	1.0200	1.0000	1.0100	1.0100	2,509,400
08 Mar 2023	0.9900	1.0100	0.9900	1.0000	1.0000	3,222,900
07 Mar 2023	1.0200	1.0300	0.9950	1.0000	1.0000	5,864,600
06 Mar 2023	0.9850	1.0300	0.9800	1.0200	1.0200	8,209,500
03 Mar 2023	0.9800	0.9800	0.9600	0.9800	0.9800	4,221,600
02 Mar 2023	0.9850	0.9850	0.9600	0.9700	0.9700	6,578,700
01 Mar 2023	1.0200	1.0200	0.9800	0.9800	0.9800	10,770,600
28 Feb 2023	1.1100	1.1300	1.0300	1.0300	1.0300	10,605,700
27 Feb 2023	1.1300	1.1300	1.1000	1.1300	1.1300	4,743,800
24 Feb 2023	1.1700	1.1700	1.1300	1.1500	1.1500	3,668,600
23 Feb 2023	1.1700	1.1900	1.1500	1.1600	1.1600	4,564,500
22 Feb 2023	1.1500	1.1900	1.1500	1.1600	1.1600	4,459,900
21 Feb 2023	1.1600	1.1800	1.1500	1.1700	1.1700	3,676,700
20 Feb 2023	1.1700	1.1800	1.1500	1.1600	1.1600	1,860,900
17 Feb 2023	1.1900	1.1900	1.1500	1.1600	1.1600	4,636,300
16 Feb 2023	1.1300	1.2100	1.1300	1.2100	1.2100	10,922,900
15 Feb 2023	1.1400	1.1400	1.1100	1.1200	1.1200	2,436,400
14 Feb 2023	1.1300	1.1400	1.1100	1.1300	1.1300	2,362,800
13 Feb 2023	1.1600	1.1600	1.1100	1.1100	1.1100	2,462,700
10 Feb 2023	1.1700	1.1700	1.1500	1.1600	1.1600	3,568,400
09 Feb 2023	1.1700	1.1800	1.1300	1.1700	1.1700	4,386,300
08 Feb 2023	1.1200	1.1700	1.1200	1.1500	1.1500	6,751,400
07 Feb 2023	1.1300	1.1500	1.1100	1.1200	1.1200	7,696,400
06 Feb 2023	1.1500	1.1600	1.1300	1.1500	1.1500	2,045,000
03 Feb 2023	1.1600	1.1700	1.1400	1.1500	1.1500	2,558,200
02 Feb 2023	1.1700	1.1900	1.1500	1.1700	1.1700	6,461,200
01 Feb 2023	1.1900	1.2300	1.1400	1.1500	1.1500	14,155,500
31 Jan 2023	1.1300	1.1700	1.1200	1.1700	1.1700	7,193,800
30 Jan 2023	1.1400	1.1800	1.1100	1.1300	1.1300	8,971,600
27 Jan 2023	1.1600	1.1900	1.1200	1.1400	1.1400	10,820,700
26 Jan 2023	1.0700	1.1700	1.0700	1.1500	1.1500	18,207,800
25 Jan 2023	0.9800	1.0500	0.9800	1.0500	1.0500	10,439,400
20 Jan 2023	0.9500	0.9750	0.9450	0.9700	0.9700	2,461,800
19 Jan 2023	0.9500	0.9600	0.9450	0.9500	0.9500	1,386,600
18 Jan 2023	0.9450	0.9650	0.9450	0.9500	0.9500	4,509,100
17 Jan 2023	0.9500	0.9550	0.9400	0.9450	0.9450	1,258,200
16 Jan 2023	0.9600	0.9600	0.9450	0.9450	0.9450	2,033,300
13 Jan 2023	0.9700	0.9700	0.9500	0.9550	0.9550	1,077,300
12 Jan 2023	0.9800	0.9950	0.9500	0.9650	0.9650	7,246,500
11 Jan 2023	0.9600	0.9800	0.9600	0.9650	0.9650	3,744,900
10 Jan 2023	0.9500	0.9650	0.9400	0.9600	0.9600	3,086,200
09 Jan 2023	0.9600	0.9750	0.9450	0.9500	0.9500	3,851,100
06 Jan 2023	0.9550	0.9600	0.9350	0.9400	0.9400	2,311,600
05 Jan 2023	0.9450	0.9700	0.9450	0.9550	0.9550	4,422,800
04 Jan 2023	0.9700	0.9850	0.9300	0.9450	0.9450	6,810,700
03 Jan 2023	0.9400	0.9800	0.9200	0.9800	0.9800	5,997,600
30 Dec 2022	0.9250	0.9550	0.9250	0.9450	0.9450	4,749,100
29 Dec 2022	0.9250	0.9350	0.9150	0.9250	0.9250	1,994,600
28 Dec 2022	0.9300	0.9350	0.9250	0.9300	0.9300	1,182,700
27 Dec 2022	0.9250	0.9400	0.9200	0.9300	0.9300	2,306,200
23 Dec 2022	0.9250	0.9300	0.9150	0.9200	0.9200	1,741,900
22 Dec 2022	0.9350	0.9450	0.9250	0.9300	0.9300	2,690,500
21 Dec 2022	0.9550	0.9550	0.9200	0.9250	0.9250	4,089,500
20 Dec 2022	0.9500	0.9650	0.9400	0.9450	0.9450	1,972,500
19 Dec 2022	0.9450	0.9550	0.9350	0.9500	0.9500	1,355,300
16 Dec 2022	0.9450	0.9500	0.9350	0.9500	0.9500	4,216,200
15 Dec 2022	0.9900	0.9950	0.9500	0.9550	0.9550	8,084,100
14 Dec 2022	0.9950	1.0200	0.9900	0.9950	0.9950	4,358,100
13 Dec 2022	0.9950	1.0100	0.9850	0.9850	0.9850	2,276,800
12 Dec 2022	0.9950	0.9950	0.9750	0.9900	0.9900	2,565,500
09 Dec 2022	1.0100	1.0200	0.9900	0.9950	0.9950	1,723,200
08 Dec 2022	0.9800	1.0100	0.9750	1.0100	1.0100	3,402,400
07 Dec 2022	0.9950	1.0000	0.9700	0.9800	0.9800	3,980,800
06 Dec 2022	1.0000	1.0100	0.9950	1.0000	1.0000	1,286,300
05 Dec 2022	0.9950	1.0400	0.9950	1.0100	1.0100	5,425,700
02 Dec 2022	0.9900	1.0200	0.9800	1.0000	1.0000	4,047,100
01 Dec 2022	1.0500	1.0600	0.9900	1.0000	1.0000	7,786,100
30 Nov 2022	1.0400	1.0600	1.0200	1.0200	1.0200	4,341,000
29 Nov 2022	1.0400	1.0700	1.0300	1.0500	1.0500	6,803,700
28 Nov 2022	1.2000	1.2000	1.0900	1.1100	1.1100	8,223,000
25 Nov 2022	1.1900	1.2000	1.1600	1.1900	1.1900	5,617,400
24 Nov 2022	1.0900	1.1900	1.0900	1.1900	1.1900	10,653,000
23 Nov 2022	1.0600	1.1000	1.0600	1.0800	1.0800	3,000,300
22 Nov 2022	1.0500	1.0800	1.0500	1.0500	1.0500	2,209,400
21 Nov 2022	1.0900	1.1000	1.0500	1.0500	1.0500	2,189,000
18 Nov 2022	1.0700	1.1000	1.0700	1.1000	1.1000	2,849,700
17 Nov 2022	1.1000	1.1100	1.0700	1.0800	1.0800	2,862,300
16 Nov 2022	1.1000	1.1100	1.0700	1.1000	1.1000	4,319,200
15 Nov 2022	1.0600	1.1200	1.0500	1.1000	1.1000	6,774,300
14 Nov 2022	1.0500	1.0700	1.0300	1.0700	1.0700	6,589,300
11 Nov 2022	0.9450	1.0400	0.9450	1.0300	1.0300	14,673,700
10 Nov 2022	0.9000	0.9150	0.8900	0.9000	0.9000	2,924,100
09 Nov 2022	0.8800	0.9200	0.8700	0.9100	0.9100	5,259,900
08 Nov 2022	0.8950	0.8950	0.8700	0.8800	0.8800	1,538,700
07 Nov 2022	0.8800	0.8950	0.8700	0.8900	0.8900	4,214,200
04 Nov 2022	0.8450	0.8800	0.8400	0.8750	0.8750	2,569,800
03 Nov 2022	0.8450	0.8650	0.8400	0.8500	0.8500	2,801,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,261.17+22.14(+0.68%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,787.32+219.63(+1.12%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,106.39-685.61(-2.47%)

CMC Crypto 200589.59-17.86(-2.94%)

Frencken Group Limited (E28.SI)

Straits Times Index
3,261.17
+22.14(+0.68%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,787.32
+219.63(+1.12%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,106.39
-685.61(-2.47%)

CMC Crypto 200
589.59
-17.86(-2.94%)