Singapore markets open in 48 minutes
Straits Times Index
2,991.53-25.62(-0.85%)S&P 500
3,841.47-11.60(-0.30%)Dow
30,996.98-179.02(-0.57%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6300-0.0300 (-1.81%)
At close: 5:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 1.6700 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 1,322,400 |
| 21 Jan 2021 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 855,700 |
| 20 Jan 2021 | 1.6800 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 2,142,600 |
| 19 Jan 2021 | 1.6500 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 5,560,000 |
| 18 Jan 2021 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,954,400 |
| 15 Jan 2021 | 1.6400 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 4,103,800 |
| 14 Jan 2021 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 1,976,400 |
| 13 Jan 2021 | 1.5700 | 1.7000 | 1.5700 | 1.6900 | 1.6900 | 7,287,200 |
| 12 Jan 2021 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 1,650,900 |
| 11 Jan 2021 | 1.5400 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 2,432,400 |
| 08 Jan 2021 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 1,608,900 |
| 07 Jan 2021 | 1.5800 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 4,920,400 |
| 06 Jan 2021 | 1.4000 | 1.6100 | 1.4000 | 1.5900 | 1.5900 | 7,127,700 |
| 05 Jan 2021 | 1.3500 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 4,240,000 |
| 04 Jan 2021 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 3,064,200 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 5,264,100 |
| 29 Dec 2020 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 1,931,300 |
| 28 Dec 2020 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 2,691,500 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 1,827,300 |
| 22 Dec 2020 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,710,800 |
| 21 Dec 2020 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 1,250,900 |
| 18 Dec 2020 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 1,787,700 |
| 17 Dec 2020 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 792,100 |
| 16 Dec 2020 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 614,100 |
| 15 Dec 2020 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 481,000 |
| 14 Dec 2020 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 1,999,800 |
| 11 Dec 2020 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 3,034,400 |
| 10 Dec 2020 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 2,113,100 |
| 09 Dec 2020 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 2,410,700 |
| 08 Dec 2020 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 723,000 |
| 07 Dec 2020 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 1,854,000 |
| 04 Dec 2020 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 1,609,100 |
| 03 Dec 2020 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 4,788,600 |
| 02 Dec 2020 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 1,236,800 |
| 01 Dec 2020 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 1,417,300 |
| 30 Nov 2020 | 1.4100 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 1,787,300 |
| 27 Nov 2020 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,619,200 |
| 26 Nov 2020 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 361,200 |
| 25 Nov 2020 | 1.4100 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 2,426,900 |
| 24 Nov 2020 | 1.2800 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 6,206,000 |
| 23 Nov 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 4,265,900 |
| 20 Nov 2020 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 3,233,300 |
| 19 Nov 2020 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 4,919,400 |
| 18 Nov 2020 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 3,500,400 |
| 17 Nov 2020 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 1,653,100 |
| 16 Nov 2020 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 1,777,800 |
| 13 Nov 2020 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 929,500 |
| 12 Nov 2020 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 839,300 |
| 11 Nov 2020 | 1.2600 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 1,698,100 |
| 10 Nov 2020 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 1,202,600 |
| 09 Nov 2020 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 771,900 |
| 06 Nov 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,631,900 |
| 05 Nov 2020 | 1.2200 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 2,303,100 |
| 04 Nov 2020 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 513,700 |
| 03 Nov 2020 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 634,500 |
| 02 Nov 2020 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 836,800 |
| 30 Oct 2020 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 934,800 |
| 29 Oct 2020 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 294,100 |
| 28 Oct 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 991,900 |
| 27 Oct 2020 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 524,700 |
| 26 Oct 2020 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 480,900 |
| 23 Oct 2020 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 486,100 |
| 22 Oct 2020 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 631,100 |
| 21 Oct 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 705,800 |
| 20 Oct 2020 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 2,751,400 |
| 19 Oct 2020 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 497,600 |
| 16 Oct 2020 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 1,024,300 |
| 15 Oct 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 397,600 |
| 14 Oct 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 294,800 |
| 13 Oct 2020 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 225,900 |
| 12 Oct 2020 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 347,300 |
| 09 Oct 2020 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 945,000 |
| 08 Oct 2020 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 217,600 |
| 07 Oct 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 690,000 |
| 06 Oct 2020 | 1.2400 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 3,784,300 |
| 05 Oct 2020 | 1.2300 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 3,231,600 |
| 02 Oct 2020 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,103,600 |
| 01 Oct 2020 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,118,400 |
| 30 Sep 2020 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,275,800 |
| 29 Sep 2020 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,051,700 |
| 28 Sep 2020 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 1,681,700 |
| 25 Sep 2020 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 754,500 |
| 24 Sep 2020 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,518,100 |
| 23 Sep 2020 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 274,400 |
| 22 Sep 2020 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 632,400 |
| 21 Sep 2020 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 1,294,100 |
| 18 Sep 2020 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 1,699,100 |
| 17 Sep 2020 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 787,300 |
| 16 Sep 2020 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 192,400 |
| 15 Sep 2020 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 682,400 |
| 14 Sep 2020 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 1,019,500 |
| 11 Sep 2020 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 839,600 |
| 10 Sep 2020 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 3,141,000 |
| 09 Sep 2020 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 686,200 |
| 08 Sep 2020 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 1,355,400 |
| 07 Sep 2020 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 829,900 |
| 04 Sep 2020 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 1,050,500 |
| 03 Sep 2020 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 1,066,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
