Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,050.17 +143.66 (+0.53%) CMC Crypto 200
579.66 +0.90 (+0.15%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 948,400 |
| 28 Sept 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 650,700 |
| 27 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 551,800 |
| 26 Sept 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 450,200 |
| 25 Sept 2023 | 1.5400 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 538,000 |
| 22 Sept 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 597,400 |
| 21 Sept 2023 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 655,500 |
| 20 Sept 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 1,426,800 |
| 19 Sept 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 479,100 |
| 18 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 1,308,100 |
| 15 Sept 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 1,228,200 |
| 14 Sept 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 957,100 |
| 13 Sept 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 892,000 |
| 12 Sept 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 677,000 |
| 11 Sept 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 272,500 |
| 08 Sept 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 853,200 |
| 07 Sept 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 452,300 |
| 06 Sept 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 1,519,500 |
| 05 Sept 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 982,000 |
| 04 Sept 2023 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 714,700 |
| 31 Aug 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 2,286,100 |
| 30 Aug 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 440,400 |
| 30 Aug 2023 | 0.025 Dividend | |||||
| 29 Aug 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4750 | 1,248,600 |
| 28 Aug 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.4848 | 1,243,700 |
| 25 Aug 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4750 | 787,200 |
| 24 Aug 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4652 | 844,800 |
| 23 Aug 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4652 | 450,700 |
| 22 Aug 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4553 | 1,244,900 |
| 21 Aug 2023 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4553 | 772,700 |
| 18 Aug 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.4750 | 897,500 |
| 17 Aug 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4553 | 582,900 |
| 16 Aug 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.4750 | 1,759,300 |
| 15 Aug 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.4750 | 1,058,800 |
| 14 Aug 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.4947 | 1,292,700 |
| 11 Aug 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5400 | 1.5143 | 1,283,800 |
| 10 Aug 2023 | 1.5900 | 1.6100 | 1.5700 | 1.5800 | 1.5537 | 1,906,700 |
| 08 Aug 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5537 | 823,000 |
| 07 Aug 2023 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5438 | 913,300 |
| 04 Aug 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5500 | 1.5242 | 3,008,800 |
| 03 Aug 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.4947 | 1,265,200 |
| 02 Aug 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4750 | 952,200 |
| 01 Aug 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.4848 | 2,157,800 |
| 31 Jul 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4848 | 1,748,600 |
| 28 Jul 2023 | 1.5600 | 1.5700 | 1.5300 | 1.5500 | 1.5242 | 769,200 |
| 27 Jul 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5438 | 2,016,100 |
| 26 Jul 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5438 | 4,094,300 |
| 25 Jul 2023 | 1.4800 | 1.5500 | 1.4700 | 1.5500 | 1.5242 | 4,560,300 |
| 24 Jul 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4455 | 1,333,500 |
| 21 Jul 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4553 | 843,600 |
| 20 Jul 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4455 | 733,000 |
| 19 Jul 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4652 | 929,300 |
| 18 Jul 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4553 | 1,080,200 |
| 17 Jul 2023 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4455 | 2,680,500 |
| 14 Jul 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.4848 | 329,500 |
| 13 Jul 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4947 | 947,500 |
| 12 Jul 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.4750 | 1,171,500 |
| 11 Jul 2023 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.4947 | 1,287,400 |
| 10 Jul 2023 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.4848 | 1,770,300 |
| 07 Jul 2023 | 1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.4750 | 3,611,100 |
| 06 Jul 2023 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4455 | 2,678,300 |
| 05 Jul 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4357 | 2,563,600 |
| 04 Jul 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.3963 | 1,789,700 |
| 03 Jul 2023 | 1.4000 | 1.4300 | 1.3600 | 1.4200 | 1.3963 | 4,076,200 |
| 30 Jun 2023 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3668 | 1,863,000 |
| 28 Jun 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.3767 | 2,016,600 |
| 27 Jun 2023 | 1.4100 | 1.4300 | 1.3800 | 1.4200 | 1.3963 | 2,690,500 |
| 26 Jun 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3865 | 2,218,800 |
| 23 Jun 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4062 | 6,730,400 |
| 22 Jun 2023 | 1.5300 | 1.5300 | 1.4800 | 1.4900 | 1.4652 | 1,700,600 |
| 21 Jun 2023 | 1.4900 | 1.5400 | 1.4800 | 1.5200 | 1.4947 | 6,106,600 |
| 20 Jun 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4652 | 2,341,563 |
| 19 Jun 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.4750 | 2,182,862 |
| 16 Jun 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5200 | 1.4947 | 2,821,900 |
| 15 Jun 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.4848 | 2,030,700 |
| 14 Jun 2023 | 1.4700 | 1.5400 | 1.4700 | 1.5400 | 1.5143 | 3,171,100 |
| 13 Jun 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4455 | 2,984,300 |
| 12 Jun 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4553 | 2,261,300 |
| 09 Jun 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4553 | 1,680,000 |
| 08 Jun 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4357 | 2,773,900 |
| 07 Jun 2023 | 1.4800 | 1.5100 | 1.4600 | 1.4900 | 1.4652 | 2,035,400 |
| 06 Jun 2023 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4553 | 1,896,100 |
| 05 Jun 2023 | 1.5200 | 1.5300 | 1.4500 | 1.4600 | 1.4357 | 3,898,100 |
| 01 Jun 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.4750 | 2,995,100 |
| 31 May 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.4848 | 3,277,200 |
| 30 May 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5300 | 1.5045 | 2,989,600 |
| 29 May 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5242 | 1,889,400 |
| 26 May 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5045 | 3,023,000 |
| 25 May 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5300 | 1.5045 | 3,339,200 |
| 24 May 2023 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.4947 | 4,623,400 |
| 23 May 2023 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.4750 | 2,657,300 |
| 22 May 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4553 | 2,951,700 |
| 19 May 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4553 | 3,372,500 |
| 18 May 2023 | 1.4100 | 1.4900 | 1.4000 | 1.4800 | 1.4553 | 4,917,600 |
| 17 May 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.3865 | 1,390,600 |
| 16 May 2023 | 1.4200 | 1.4800 | 1.4000 | 1.4400 | 1.4160 | 7,074,700 |
| 15 May 2023 | 1.3900 | 1.4400 | 1.3600 | 1.4300 | 1.4062 | 6,095,700 |
| 12 May 2023 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3668 | 9,496,000 |
| 11 May 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3570 | 5,946,900 |
| 10 May 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3570 | 7,935,937 |
| *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.
