Yahoo

Mail

Singapore markets close in 7 hours 7 minutes

Straits Times Index
3,384.72
+6.43(+0.19%)
Nikkei
27,399.48
-33.92(-0.12%)
Hang Seng
22,207.14
+137.41(+0.62%)
FTSE 100
7,784.87
+19.72(+0.25%)
BTC-USD
22,870.34
-813.69(-3.44%)
CMC Crypto 200
518.80
-19.07(-3.55%)

Frencken Group Limited (E28.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.1400

+0.0100

(+0.88%)

As of 09:41AM SGT. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	1.1300	1.1400	1.1200	1.1400	1.1400	917,200
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
02 Nov 2022	0.8700	0.8700	0.8500	0.8650	0.8650	2,042,800
01 Nov 2022	0.8400	0.8850	0.8350	0.8750	0.8750	7,035,500
31 Oct 2022	0.8150	0.8500	0.8100	0.8400	0.8400	7,800,400
28 Oct 2022	0.8100	0.8150	0.7900	0.8000	0.8000	3,048,400
27 Oct 2022	0.8250	0.8350	0.8050	0.8150	0.8150	3,146,600
26 Oct 2022	0.8300	0.8550	0.8150	0.8250	0.8250	6,618,900
25 Oct 2022	0.7900	0.8350	0.7900	0.8300	0.8300	11,942,500
21 Oct 2022	0.7950	0.7950	0.7650	0.7750	0.7750	3,407,800
20 Oct 2022	0.7850	0.8200	0.7750	0.7900	0.7900	9,840,600
19 Oct 2022	0.8300	0.8400	0.7900	0.7900	0.7900	9,466,400
18 Oct 2022	0.9000	0.9100	0.8250	0.8400	0.8400	11,111,900
17 Oct 2022	0.8500	0.9100	0.8350	0.8850	0.8850	11,259,300
14 Oct 2022	0.8600	0.8750	0.8500	0.8650	0.8650	8,243,500
13 Oct 2022	0.8900	0.8900	0.8300	0.8400	0.8400	6,992,500
12 Oct 2022	0.9150	0.9150	0.8600	0.8950	0.8950	5,585,300
11 Oct 2022	0.9450	0.9500	0.9050	0.9100	0.9100	6,911,300
10 Oct 2022	0.9600	0.9600	0.9250	0.9500	0.9500	5,147,200
07 Oct 2022	1.0100	1.0100	0.9600	0.9750	0.9750	4,292,500
06 Oct 2022	0.9500	1.0200	0.9450	1.0100	1.0100	7,865,200
05 Oct 2022	0.9500	0.9700	0.9350	0.9400	0.9400	7,469,200
04 Oct 2022	0.9250	0.9450	0.9250	0.9350	0.9350	5,274,000
03 Oct 2022	0.9550	0.9600	0.9000	0.9050	0.9050	8,427,000
30 Sept 2022	0.9800	0.9850	0.9550	0.9750	0.9750	5,200,500
29 Sept 2022	1.0300	1.0400	0.9850	0.9850	0.9850	3,712,600
28 Sept 2022	1.0600	1.0600	0.9950	1.0100	1.0100	5,827,100
27 Sept 2022	1.0600	1.0800	1.0400	1.0500	1.0500	3,063,500
26 Sept 2022	1.1100	1.1100	1.0500	1.0600	1.0600	5,371,300
23 Sept 2022	1.1300	1.1300	1.1100	1.1200	1.1200	1,887,700
22 Sept 2022	1.1100	1.1400	1.1100	1.1300	1.1300	2,041,300
21 Sept 2022	1.1200	1.1300	1.1100	1.1100	1.1100	1,444,900
20 Sept 2022	1.1300	1.1300	1.1200	1.1200	1.1200	553,800
19 Sept 2022	1.1400	1.1400	1.1200	1.1200	1.1200	1,614,400
16 Sept 2022	1.1400	1.1500	1.1300	1.1300	1.1300	1,388,200
15 Sept 2022	1.1600	1.1700	1.1400	1.1400	1.1400	908,700
14 Sept 2022	1.1400	1.1700	1.1300	1.1600	1.1600	2,858,200
13 Sept 2022	1.1500	1.1900	1.1500	1.1700	1.1700	6,015,700
12 Sept 2022	1.1300	1.1500	1.1300	1.1500	1.1500	1,833,300
09 Sept 2022	1.1300	1.1400	1.1000	1.1300	1.1300	3,707,400
08 Sept 2022	1.1400	1.1500	1.1200	1.1300	1.1300	2,422,400
07 Sept 2022	1.1300	1.1400	1.1200	1.1300	1.1300	1,817,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.72+6.43(+0.19%)

Nikkei27,399.48-33.92(-0.12%)

Hang Seng22,207.14+137.41(+0.62%)

FTSE 1007,784.87+19.72(+0.25%)

BTC-USD22,870.34-813.69(-3.44%)

CMC Crypto 200518.80-19.07(-3.55%)

Frencken Group Limited (E28.SI)

Straits Times Index
3,384.72
+6.43(+0.19%)

Nikkei
27,399.48
-33.92(-0.12%)

Hang Seng
22,207.14
+137.41(+0.62%)

FTSE 100
7,784.87
+19.72(+0.25%)

BTC-USD
22,870.34
-813.69(-3.44%)

CMC Crypto 200
518.80
-19.07(-3.55%)