Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
22,985.46 +148.53 (+0.65%) CMC Crypto 200
528.24 +3.10 (+0.59%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Nov 2022 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 6,811,800 |
| 01 Nov 2022 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 2,502,100 |
| 31 Oct 2022 | 1.4900 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 2,786,100 |
| 28 Oct 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 2,136,600 |
| 27 Oct 2022 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 1,935,800 |
| 26 Oct 2022 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 2,860,200 |
| 25 Oct 2022 | 1.4700 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 3,398,500 |
| 21 Oct 2022 | 1.4300 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 3,151,200 |
| 20 Oct 2022 | 1.3500 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 3,750,000 |
| 19 Oct 2022 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 3,396,100 |
| 18 Oct 2022 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 2,561,200 |
| 17 Oct 2022 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 2,550,375 |
| 14 Oct 2022 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 3,718,500 |
| 13 Oct 2022 | 1.3500 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 3,817,300 |
| 12 Oct 2022 | 1.3600 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 4,439,800 |
| 11 Oct 2022 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 2,552,300 |
| 10 Oct 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 3,156,400 |
| 07 Oct 2022 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 2,937,300 |
| 06 Oct 2022 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,655,300 |
| 05 Oct 2022 | 1.4300 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 1,417,700 |
| 04 Oct 2022 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 1,605,900 |
| 03 Oct 2022 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 2,242,000 |
| 30 Sept 2022 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 3,082,700 |
| 29 Sept 2022 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 2,258,400 |
| 28 Sept 2022 | 1.4600 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 2,740,600 |
| 27 Sept 2022 | 1.4300 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 2,616,300 |
| 26 Sept 2022 | 1.4700 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 3,696,900 |
| 23 Sept 2022 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 3,812,400 |
| 22 Sept 2022 | 1.4800 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 2,033,000 |
| 21 Sept 2022 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 1,221,500 |
| 20 Sept 2022 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 1,237,100 |
| 19 Sept 2022 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 977,300 |
| 16 Sept 2022 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 2,419,400 |
| 15 Sept 2022 | 1.5600 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 2,425,800 |
| 14 Sept 2022 | 1.5000 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 2,756,000 |
| *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.
