Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.68 +19.63 (+0.25%) Bitcoin USD
64,515.64 +791.01 (+1.24%) CMC Crypto 200
1,375.17 +62.54 (+5.01%)
Food Empire Holdings Limited (F03.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:08PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 854,000 |
| 18 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 563,400 |
| 17 Apr 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 534,700 |
| 16 Apr 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 627,000 |
| 15 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 922,400 |
| 12 Apr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 425,600 |
| 11 Apr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 883,300 |
| 09 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 579,600 |
| 08 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 919,400 |
| 05 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 572,300 |
| 04 Apr 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,057,900 |
| 03 Apr 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 1,529,100 |
| 02 Apr 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 791,900 |
| 01 Apr 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 902,400 |
| 28 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 1,017,000 |
| 27 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 804,700 |
| 26 Mar 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 404,400 |
| 25 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 804,300 |
| 22 Mar 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 1,308,300 |
| 21 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 2,228,000 |
| 20 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 943,000 |
| 19 Mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 751,300 |
| 18 Mar 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 1,034,400 |
| 15 Mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 323,800 |
| 14 Mar 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 557,500 |
| 13 Mar 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 695,200 |
| 12 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 307,100 |
| 11 Mar 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 508,100 |
| 08 Mar 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 313,800 |
| 07 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 328,300 |
| 06 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 594,200 |
| 05 Mar 2024 | 1.4300 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 997,900 |
| 04 Mar 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 634,900 |
| 01 Mar 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 340,700 |
| 29 Feb 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 438,400 |
| 28 Feb 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 1,800,800 |
| 27 Feb 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 906,900 |
| 26 Feb 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 507,400 |
| 23 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 610,100 |
| 22 Feb 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,161,900 |
| 21 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 1,123,700 |
| 20 Feb 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 1,474,300 |
| 19 Feb 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 409,800 |
| 16 Feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 786,100 |
| 15 Feb 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 478,900 |
| 14 Feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 540,400 |
| 13 Feb 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 491,700 |
| 09 Feb 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 361,900 |
| 08 Feb 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 515,900 |
| 07 Feb 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 1,827,900 |
| 06 Feb 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 645,900 |
| 05 Feb 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 1,224,000 |
| 02 Feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 796,400 |
| 01 Feb 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 334,100 |
| 31 Jan 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 632,100 |
| 30 Jan 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 1,299,000 |
| 29 Jan 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 960,900 |
| 26 Jan 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 1,372,600 |
| 25 Jan 2024 | 1.3300 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 1,339,700 |
| 24 Jan 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 2,326,400 |
| 23 Jan 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 2,460,400 |
| 22 Jan 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 3,287,900 |
| 19 Jan 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 1,050,500 |
| 18 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 954,600 |
| 17 Jan 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 1,857,400 |
| 16 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 817,400 |
| 15 Jan 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 1,750,700 |
| 12 Jan 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 478,800 |
| 11 Jan 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 2,448,500 |
| 10 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 625,300 |
| 09 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 598,500 |
| 08 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 421,600 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 287,100 |
| 04 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 424,400 |
| 03 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 826,000 |
| 02 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 277,100 |
| 29 Dec 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 144,300 |
| 28 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 692,600 |
| 27 Dec 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 930,600 |
| 26 Dec 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 321,700 |
| 22 Dec 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 149,800 |
| 21 Dec 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 327,100 |
| 20 Dec 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,023,500 |
| 19 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,743,400 |
| 18 Dec 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 1,013,400 |
| 15 Dec 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 779,600 |
| 14 Dec 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,097,500 |
| 13 Dec 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 166,100 |
| 12 Dec 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 146,000 |
| 11 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 940,300 |
| 08 Dec 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 116,800 |
| 07 Dec 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 1,632,000 |
| 06 Dec 2023 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 780,800 |
| 05 Dec 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 261,100 |
| 04 Dec 2023 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 425,400 |
| 01 Dec 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 436,900 |
| 30 Nov 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 815,400 |
| 29 Nov 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 389,400 |
| 28 Nov 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 621,600 |
| 27 Nov 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 331,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.