Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,120.55 -43.45 (-1.04%) Dow
33,955.41 -201.28 (-0.59%) Nasdaq
11,921.87 -191.92 (-1.58%) BTC-USD
22,875.98 -215.87 (-0.93%) CMC Crypto 200
527.27 -9.62 (-1.79%)
GuocoLand Limited (F17.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 99,400 |
| 07 Feb 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 242,100 |
| 06 Feb 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 183,400 |
| 03 Feb 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 173,400 |
| 02 Feb 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 71,700 |
| 01 Feb 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 143,600 |
| 31 Jan 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 43,800 |
| 30 Jan 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 170,700 |
| 27 Jan 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 364,900 |
| 26 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 125,500 |
| 25 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 129,100 |
| 20 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 26,600 |
| 19 Jan 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,600 |
| 18 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 162,500 |
| 17 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 31,600 |
| 16 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 64,600 |
| 13 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 55,500 |
| 12 Jan 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 111,100 |
| 11 Jan 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 63,000 |
| 10 Jan 2023 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 54,100 |
| 09 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 35,500 |
| 06 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 36,400 |
| 05 Jan 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 73,500 |
| 04 Jan 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 64,600 |
| 03 Jan 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 70,500 |
| 30 Dec 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 56,700 |
| 29 Dec 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 33,100 |
| 28 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 27 Dec 2022 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 26,400 |
| 23 Dec 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 69,500 |
| 22 Dec 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 44,000 |
| 21 Dec 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 34,900 |
| 20 Dec 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 32,300 |
| 19 Dec 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 40,300 |
| 16 Dec 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 68,800 |
| 15 Dec 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 44,300 |
| 14 Dec 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 82,200 |
| 13 Dec 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 53,800 |
| 12 Dec 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 23,400 |
| 09 Dec 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 85,000 |
| 08 Dec 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 46,500 |
| 07 Dec 2022 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 62,700 |
| 06 Dec 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 36,900 |
| 05 Dec 2022 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 333,800 |
| 02 Dec 2022 | 1.6200 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 162,300 |
| 01 Dec 2022 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 148,100 |
| 30 Nov 2022 | 1.5900 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 145,900 |
| 29 Nov 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 44,200 |
| 28 Nov 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 128,300 |
| 25 Nov 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 53,400 |
| 24 Nov 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 37,500 |
| 23 Nov 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 29,800 |
| 22 Nov 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 85,400 |
| 21 Nov 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 34,400 |
| 18 Nov 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 70,900 |
| 17 Nov 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 35,700 |
| 16 Nov 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 105,800 |
| 15 Nov 2022 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 36,000 |
| 14 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 251,300 |
| 11 Nov 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 156,800 |
| 10 Nov 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 63,900 |
| 09 Nov 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 44,100 |
| 08 Nov 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 42,000 |
| 07 Nov 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 104,800 |
| 04 Nov 2022 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 100,700 |
| 03 Nov 2022 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 130,600 |
| 02 Nov 2022 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 79,900 |
| 01 Nov 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 217,600 |
| 31 Oct 2022 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 111,400 |
| 28 Oct 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 143,700 |
| 27 Oct 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 78,700 |
| 26 Oct 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 174,700 |
| 25 Oct 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 281,500 |
| 25 Oct 2022 | 0.06 Dividend | |||||
| 21 Oct 2022 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5300 | 451,200 |
| 20 Oct 2022 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.5492 | 149,300 |
| 19 Oct 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.5492 | 102,800 |
| 18 Oct 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5589 | 224,400 |
| 17 Oct 2022 | 1.6200 | 1.6200 | 1.5800 | 1.6100 | 1.5492 | 248,500 |
| 14 Oct 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.5781 | 91,100 |
| 13 Oct 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5589 | 89,700 |
| 12 Oct 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.5781 | 176,100 |
| 11 Oct 2022 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.5685 | 66,500 |
| 10 Oct 2022 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.5685 | 116,700 |
| 07 Oct 2022 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.5974 | 123,200 |
| 06 Oct 2022 | 1.6700 | 1.6800 | 1.6400 | 1.6400 | 1.5781 | 85,200 |
| 05 Oct 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6166 | 288,800 |
| 04 Oct 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6070 | 185,400 |
| 03 Oct 2022 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.5974 | 158,300 |
| 30 Sept 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.5877 | 258,800 |
| 29 Sept 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5877 | 95,500 |
| 28 Sept 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.5781 | 294,800 |
| 27 Sept 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.5974 | 150,900 |
| 26 Sept 2022 | 1.7200 | 1.7200 | 1.6500 | 1.6800 | 1.6166 | 464,100 |
| 23 Sept 2022 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6551 | 115,200 |
| 22 Sept 2022 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.6647 | 256,600 |
| 21 Sept 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.6647 | 137,700 |
| 20 Sept 2022 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.6936 | 158,900 |
| 19 Sept 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.6840 | 219,300 |
| 16 Sept 2022 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6743 | 267,800 |
| *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.
