Singapore Markets close in 2 hrs 13 mins
Straits Times Index
3,261.04 +22.01 (+0.68%) Nikkei
27,518.25 +41.38 (+0.15%) Hang Seng
19,776.83 +209.14 (+1.07%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
27,052.16 -715.15 (-2.58%) CMC Crypto 200
589.59 -17.86 (-2.94%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 02:34PM 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 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 1,028,900 |
| 27 Mar 2023 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 751,200 |
| 24 Mar 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 1,669,000 |
| 23 Mar 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 435,300 |
| 22 Mar 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 1,274,600 |
| 21 Mar 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 995,300 |
| 20 Mar 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 737,700 |
| 17 Mar 2023 | 1.5400 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 2,482,800 |
| 16 Mar 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 931,500 |
| 15 Mar 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 1,001,500 |
| 14 Mar 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 1,347,700 |
| 13 Mar 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 1,957,800 |
| 10 Mar 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 765,000 |
| 09 Mar 2023 | 1.5700 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 2,805,600 |
| 08 Mar 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 1,163,900 |
| 07 Mar 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,758,700 |
| 06 Mar 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 1,800,200 |
| 03 Mar 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 1,190,800 |
| 02 Mar 2023 | 1.6300 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 4,601,800 |
| 01 Mar 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 7,858,100 |
| 28 Feb 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 2,417,800 |
| 27 Feb 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 1,792,700 |
| 24 Feb 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 1,291,900 |
| 23 Feb 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 779,200 |
| 22 Feb 2023 | 1.5800 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 2,363,300 |
| 21 Feb 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 2,039,900 |
| 20 Feb 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 2,294,400 |
| 17 Feb 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 2,769,100 |
| 16 Feb 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 2,238,300 |
| 15 Feb 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 1,006,800 |
| 14 Feb 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 2,208,200 |
| 13 Feb 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,455,800 |
| 10 Feb 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 1,924,000 |
| 09 Feb 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 1,213,300 |
| 08 Feb 2023 | 1.6400 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 7,864,600 |
| 07 Feb 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6200 | 1.6200 | 6,218,800 |
| 06 Feb 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 539,300 |
| 03 Feb 2023 | 1.5500 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 2,616,800 |
| 02 Feb 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 1,652,700 |
| 01 Feb 2023 | 1.5400 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 3,488,800 |
| 31 Jan 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 5,674,100 |
| 30 Jan 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 1,957,900 |
| 27 Jan 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 2,902,100 |
| 26 Jan 2023 | 1.4400 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 4,728,100 |
| 25 Jan 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 1,978,400 |
| 20 Jan 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,521,700 |
| 19 Jan 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 2,246,500 |
| 18 Jan 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 2,331,500 |
| 17 Jan 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 845,000 |
| 16 Jan 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 1,012,300 |
| 13 Jan 2023 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 2,040,200 |
| 12 Jan 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 4,853,400 |
| 11 Jan 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 2,187,100 |
| 10 Jan 2023 | 1.3900 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 4,582,200 |
| 09 Jan 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 2,756,400 |
| 06 Jan 2023 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 3,522,100 |
| 05 Jan 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 4,422,500 |
| 04 Jan 2023 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 2,700,600 |
| 03 Jan 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 3,347,300 |
| 30 Dec 2022 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,495,700 |
| 29 Dec 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 617,700 |
| 28 Dec 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 2,629,500 |
| 27 Dec 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 451,800 |
| 23 Dec 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 1,263,200 |
| 22 Dec 2022 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 1,208,900 |
| 21 Dec 2022 | 1.5300 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 1,000,800 |
| 20 Dec 2022 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 1,481,100 |
| 19 Dec 2022 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 2,409,400 |
| 16 Dec 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 2,598,700 |
| 15 Dec 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 961,000 |
| 14 Dec 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 879,900 |
| 13 Dec 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 1,355,400 |
| 12 Dec 2022 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 1,659,400 |
| 09 Dec 2022 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 2,047,300 |
| 08 Dec 2022 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 1,851,700 |
| 07 Dec 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 1,598,800 |
| 06 Dec 2022 | 1.5400 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 2,039,600 |
| 05 Dec 2022 | 1.5100 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 3,359,600 |
| 02 Dec 2022 | 1.5500 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 5,449,200 |
| 01 Dec 2022 | 1.6300 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 3,803,500 |
| 30 Nov 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 3,120,200 |
| 29 Nov 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 825,700 |
| 28 Nov 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 961,300 |
| 25 Nov 2022 | 1.6600 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 901,100 |
| 24 Nov 2022 | 1.6500 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 2,386,100 |
| 23 Nov 2022 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 940,800 |
| 22 Nov 2022 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 1,246,000 |
| 21 Nov 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 1,818,600 |
| 18 Nov 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,108,300 |
| 17 Nov 2022 | 1.6800 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 3,440,100 |
| 16 Nov 2022 | 1.6600 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 3,303,700 |
| 15 Nov 2022 | 1.7100 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 4,129,900 |
| 14 Nov 2022 | 1.5300 | 1.7400 | 1.5200 | 1.7100 | 1.7100 | 9,282,300 |
| 11 Nov 2022 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 1,933,100 |
| 10 Nov 2022 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 1,322,400 |
| 09 Nov 2022 | 1.4900 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 1,999,000 |
| 08 Nov 2022 | 1.5300 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 2,248,000 |
| 07 Nov 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 1,310,400 |
| 04 Nov 2022 | 1.5200 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 4,129,400 |
| 03 Nov 2022 | 1.5400 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 3,523,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
