Singapore markets open in 3 hours 15 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4500+0.0300 (+2.11%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 1,996,200 |
| 12 Apr 2021 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,545,400 |
| 09 Apr 2021 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,049,000 |
| 08 Apr 2021 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 884,700 |
| 07 Apr 2021 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 2,803,900 |
| 06 Apr 2021 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,494,700 |
| 05 Apr 2021 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 1,097,700 |
| 01 Apr 2021 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 1,747,300 |
| 31 Mar 2021 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,496,500 |
| 30 Mar 2021 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 1,156,900 |
| 29 Mar 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 813,600 |
| 26 Mar 2021 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 2,291,300 |
| 25 Mar 2021 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 3,650,200 |
| 24 Mar 2021 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 1,043,900 |
| 23 Mar 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 1,185,800 |
| 22 Mar 2021 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 2,033,400 |
| 19 Mar 2021 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 2,796,300 |
| 18 Mar 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 8,345,100 |
| 17 Mar 2021 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 1,604,300 |
| 16 Mar 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 1,293,000 |
| 15 Mar 2021 | 1.4400 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 1,120,500 |
| 12 Mar 2021 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 3,248,300 |
| 11 Mar 2021 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 1,882,000 |
| 10 Mar 2021 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 3,358,700 |
| 09 Mar 2021 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 2,039,300 |
| 08 Mar 2021 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 2,736,200 |
| 05 Mar 2021 | 1.3800 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,933,200 |
| 04 Mar 2021 | 1.3900 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 2,526,300 |
| 03 Mar 2021 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,804,000 |
| 02 Mar 2021 | 1.4400 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 2,905,500 |
| 01 Mar 2021 | 1.4500 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 3,042,500 |
| 26 Feb 2021 | 1.6000 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 9,169,900 |
| 25 Feb 2021 | 1.6200 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 1,012,700 |
| 24 Feb 2021 | 1.6200 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 831,100 |
| 23 Feb 2021 | 1.6100 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 1,481,300 |
| 22 Feb 2021 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 1,473,900 |
| 19 Feb 2021 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 932,600 |
| 18 Feb 2021 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 936,900 |
| 17 Feb 2021 | 1.6300 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 1,107,400 |
| 16 Feb 2021 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 883,100 |
| 15 Feb 2021 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 647,700 |
| 11 Feb 2021 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 752,100 |
| 10 Feb 2021 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 1,481,900 |
| 09 Feb 2021 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 812,200 |
| 08 Feb 2021 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 840,300 |
| 05 Feb 2021 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 1,359,000 |
| 04 Feb 2021 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 1,595,600 |
| 03 Feb 2021 | 1.5800 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 1,004,700 |
| 02 Feb 2021 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,796,500 |
| 01 Feb 2021 | 1.5300 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 1,312,600 |
| 29 Jan 2021 | 1.5700 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 1,459,300 |
| 28 Jan 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 891,400 |
| 27 Jan 2021 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 1,430,300 |
| 26 Jan 2021 | 1.6400 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 4,940,700 |
| 25 Jan 2021 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 1,607,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
