Singapore markets closed
Straits Times Index
3,092.11 -6.14 (-0.20%) S&P 500
4,513.04 -53.96 (-1.18%) Dow
34,022.04 -461.68 (-1.34%) Nasdaq
15,254.05 -283.64 (-1.83%) BTC-USD
56,315.78 -885.63 (-1.55%) CMC Crypto 200
1,437.84 -31.24 (-2.13%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2021 | 1.5000 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 1,455,900 |
| 01 Dec 2021 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 1,250,100 |
| 30 Nov 2021 | 1.4900 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 1,497,000 |
| 29 Nov 2021 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 581,100 |
| 26 Nov 2021 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 943,000 |
| 25 Nov 2021 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 1,387,200 |
| 24 Nov 2021 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 1,001,000 |
| 23 Nov 2021 | 1.4700 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 991,300 |
| 22 Nov 2021 | 1.4900 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 1,894,300 |
| 19 Nov 2021 | 1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 1,768,200 |
| 18 Nov 2021 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 923,500 |
| 17 Nov 2021 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,481,300 |
| 16 Nov 2021 | 1.5900 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 1,373,400 |
| 15 Nov 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 313,900 |
| 12 Nov 2021 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 526,500 |
| 11 Nov 2021 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 822,900 |
| 10 Nov 2021 | 1.6200 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 894,000 |
| 09 Nov 2021 | 1.6500 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 1,519,200 |
| 08 Nov 2021 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 1,401,000 |
| 05 Nov 2021 | 1.6400 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 3,163,100 |
| 03 Nov 2021 | 1.6500 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 4,011,500 |
| 02 Nov 2021 | 1.7300 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 3,325,100 |
| 01 Nov 2021 | 1.7900 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 974,200 |
| 29 Oct 2021 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 670,500 |
| 28 Oct 2021 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 585,400 |
| 27 Oct 2021 | 1.8600 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 869,400 |
| 26 Oct 2021 | 1.8300 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 741,400 |
| 25 Oct 2021 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 583,700 |
| 22 Oct 2021 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 434,400 |
| 21 Oct 2021 | 1.8300 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 1,776,500 |
| 20 Oct 2021 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 769,900 |
| 19 Oct 2021 | 1.8400 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 585,500 |
| 18 Oct 2021 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 1,560,200 |
| 15 Oct 2021 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 1,076,500 |
| 14 Oct 2021 | 1.8200 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 968,900 |
| 13 Oct 2021 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 1,183,400 |
| 12 Oct 2021 | 1.8600 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 1,962,400 |
| 11 Oct 2021 | 1.8400 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 4,646,400 |
| 08 Oct 2021 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 4,554,900 |
| 07 Oct 2021 | 1.8300 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 3,531,100 |
| 06 Oct 2021 | 1.7000 | 1.9100 | 1.6900 | 1.8500 | 1.8500 | 17,764,400 |
| 05 Oct 2021 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 600,400 |
| 04 Oct 2021 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 953,000 |
| 01 Oct 2021 | 1.6300 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 898,900 |
| 30 Sep 2021 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 1,063,500 |
| 29 Sep 2021 | 1.5700 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 2,801,500 |
| 28 Sep 2021 | 1.5500 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 1,033,200 |
| 27 Sep 2021 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 562,200 |
| 24 Sep 2021 | 1.4800 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 1,455,700 |
| 23 Sep 2021 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 320,400 |
| 22 Sep 2021 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 627,200 |
| 21 Sep 2021 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 524,200 |
| 20 Sep 2021 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 671,300 |
| 17 Sep 2021 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 749,700 |
| 16 Sep 2021 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 322,600 |
| 15 Sep 2021 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 357,700 |
| 14 Sep 2021 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 110,700 |
| 13 Sep 2021 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 134,200 |
| 10 Sep 2021 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 383,500 |
| 09 Sep 2021 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 974,900 |
| 08 Sep 2021 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 1,127,100 |
| 07 Sep 2021 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 725,900 |
| 06 Sep 2021 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 526,200 |
| 03 Sep 2021 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,516,000 |
| 02 Sep 2021 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,554,200 |
| 01 Sep 2021 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 1,407,300 |
| 01 Sep 2021 | 0.0125 Dividend | |||||
| 31 Aug 2021 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4575 | 812,000 |
| 30 Aug 2021 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4575 | 982,000 |
| 27 Aug 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4377 | 485,600 |
| 26 Aug 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4377 | 406,700 |
| 25 Aug 2021 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4377 | 595,800 |
| 24 Aug 2021 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4079 | 1,214,600 |
| 23 Aug 2021 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.3980 | 387,600 |
| 20 Aug 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4079 | 364,000 |
| 19 Aug 2021 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4079 | 661,700 |
| 18 Aug 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4079 | 644,400 |
| 17 Aug 2021 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3980 | 838,000 |
| 16 Aug 2021 | 1.4000 | 1.4500 | 1.4000 | 1.4200 | 1.4079 | 1,153,900 |
| 13 Aug 2021 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.3881 | 727,200 |
| 12 Aug 2021 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.3980 | 819,600 |
| 11 Aug 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3782 | 362,700 |
| 10 Aug 2021 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3683 | 326,900 |
| 06 Aug 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3782 | 579,200 |
| 05 Aug 2021 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3584 | 222,900 |
| 04 Aug 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3484 | 166,500 |
| 03 Aug 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3484 | 549,400 |
| 02 Aug 2021 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3584 | 645,400 |
| 30 Jul 2021 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3484 | 614,500 |
| 29 Jul 2021 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3385 | 617,600 |
| 28 Jul 2021 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3484 | 691,600 |
| 27 Jul 2021 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3385 | 593,900 |
| 26 Jul 2021 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3286 | 708,600 |
| 23 Jul 2021 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3187 | 553,300 |
| 22 Jul 2021 | 1.3100 | 1.3300 | 1.2900 | 1.3200 | 1.3088 | 4,454,900 |
| 21 Jul 2021 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.2889 | 1,507,500 |
| 19 Jul 2021 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3187 | 314,200 |
| 16 Jul 2021 | 1.2900 | 1.3400 | 1.2900 | 1.3300 | 1.3187 | 694,700 |
| 15 Jul 2021 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.2989 | 2,396,500 |
| 14 Jul 2021 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3187 | 2,093,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
