Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,286.61 -1.14 (-0.03%) Nikkei
38,038.99 +410.51 (+1.09%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,209.08 -115.75 (-0.18%) CMC Crypto 200
1,387.52 +4.95 (+0.36%)
Frencken Group Limited (E28.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:59AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 2,150,400 |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 6,119,600 |
| 24 Apr 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 2,835,500 |
| 23 Apr 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,445,100 |
| 22 Apr 2024 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 2,249,500 |
| 19 Apr 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 2,402,700 |
| 18 Apr 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 1,636,400 |
| 17 Apr 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 2,522,500 |
| 16 Apr 2024 | 1.5400 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 2,496,300 |
| 15 Apr 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 2,211,100 |
| 12 Apr 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 1,558,200 |
| 11 Apr 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 1,148,500 |
| 09 Apr 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 2,282,800 |
| 08 Apr 2024 | 1.6300 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 3,841,400 |
| 05 Apr 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 1,353,000 |
| 04 Apr 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 964,200 |
| 03 Apr 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 2,619,200 |
| 02 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 1,770,300 |
| 01 Apr 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 652,500 |
| 28 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 1,465,100 |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 2,407,800 |
| 26 Mar 2024 | 1.6500 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 3,472,900 |
| 25 Mar 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 1,474,300 |
| 22 Mar 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 1,032,000 |
| 21 Mar 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 2,408,100 |
| 20 Mar 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 2,065,900 |
| 19 Mar 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 6,649,900 |
| 18 Mar 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 2,045,700 |
| 15 Mar 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 2,088,400 |
| 14 Mar 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 3,720,000 |
| 13 Mar 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 5,280,700 |
| 12 Mar 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 4,555,400 |
| 11 Mar 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 4,012,700 |
| 08 Mar 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 6,099,400 |
| 07 Mar 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 2,715,500 |
| 06 Mar 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 4,116,100 |
| 05 Mar 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 3,080,600 |
| 04 Mar 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 4,683,600 |
| 01 Mar 2024 | 1.6000 | 1.6600 | 1.5800 | 1.6500 | 1.6500 | 7,313,500 |
| 29 Feb 2024 | 1.5200 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 9,559,400 |
| 28 Feb 2024 | 1.5700 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 9,436,500 |
| 27 Feb 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 4,740,500 |
| 26 Feb 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 2,866,100 |
| 23 Feb 2024 | 1.5900 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 8,079,000 |
| 22 Feb 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 6,420,600 |
| 21 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 5,437,400 |
| 20 Feb 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 8,656,100 |
| 19 Feb 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 7,512,900 |
| 16 Feb 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 8,427,700 |
| 15 Feb 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,747,000 |
| 14 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 3,669,000 |
| 13 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 4,031,800 |
| 09 Feb 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 606,100 |
| 08 Feb 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 2,392,200 |
| 07 Feb 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 1,634,000 |
| 06 Feb 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 4,178,400 |
| 05 Feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 3,271,800 |
| 02 Feb 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 3,475,200 |
| 01 Feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 5,367,900 |
| 31 Jan 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 6,926,200 |
| 30 Jan 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 1,941,500 |
| 29 Jan 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,628,400 |
| 26 Jan 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 3,608,600 |
| 25 Jan 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 12,054,200 |
| 24 Jan 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 4,789,700 |
| 23 Jan 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 4,500,000 |
| 22 Jan 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 6,441,400 |
| 19 Jan 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 3,270,900 |
| 18 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 1,898,800 |
| 17 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 4,052,800 |
| 16 Jan 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 1,541,600 |
| 15 Jan 2024 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 2,917,700 |
| 12 Jan 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 3,163,200 |
| 11 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 1,602,300 |
| 10 Jan 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 1,264,200 |
| 09 Jan 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 8,805,400 |
| 08 Jan 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 2,532,200 |
| 05 Jan 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 2,337,800 |
| 04 Jan 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,835,700 |
| 03 Jan 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 6,953,700 |
| 02 Jan 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,868,800 |
| 29 Dec 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 1,074,400 |
| 28 Dec 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 2,874,500 |
| 27 Dec 2023 | 1.3400 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 5,673,700 |
| 26 Dec 2023 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 1,817,200 |
| 22 Dec 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 1,211,300 |
| 21 Dec 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 2,110,400 |
| 20 Dec 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 2,723,200 |
| 19 Dec 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 2,681,400 |
| 18 Dec 2023 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 2,854,700 |
| 15 Dec 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 4,965,500 |
| 14 Dec 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 6,475,000 |
| 13 Dec 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 3,859,500 |
| 12 Dec 2023 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 3,549,300 |
| 11 Dec 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 1,558,400 |
| 08 Dec 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 5,345,100 |
| 07 Dec 2023 | 1.2100 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 5,375,600 |
| 06 Dec 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 2,567,100 |
| 05 Dec 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,035,300 |
| 04 Dec 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 5,937,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.