Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,680.15 -257.06 (-0.99%) Hang Seng
17,222.83 +56.93 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,092.31 -192.60 (-1.00%) CMC Crypto 200
433.49 -9.93 (-2.24%)
GuocoLand Limited (F17.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 05:04PM SGT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 258,800 |
| 29 Sept 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 95,500 |
| 28 Sept 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 294,800 |
| 27 Sept 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 150,900 |
| 26 Sept 2022 | 1.7200 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 464,100 |
| 23 Sept 2022 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 115,200 |
| 22 Sept 2022 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 256,600 |
| 21 Sept 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 137,700 |
| 20 Sept 2022 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 158,900 |
| 19 Sept 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 219,300 |
| 16 Sept 2022 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 267,800 |
| 15 Sept 2022 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 101,500 |
| 14 Sept 2022 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 392,500 |
| 13 Sept 2022 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 363,900 |
| 12 Sept 2022 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 611,100 |
| 09 Sept 2022 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 908,300 |
| 08 Sept 2022 | 1.7100 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 992,500 |
| 07 Sept 2022 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 811,700 |
| 06 Sept 2022 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 489,400 |
| 05 Sept 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 165,400 |
| 02 Sept 2022 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 314,600 |
| 01 Sept 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 112,300 |
| 31 Aug 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 327,500 |
| 30 Aug 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 452,200 |
| 29 Aug 2022 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 103,500 |
| 26 Aug 2022 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 137,400 |
| 25 Aug 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 235,800 |
| 24 Aug 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 301,000 |
| 23 Aug 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 174,500 |
| 22 Aug 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 79,100 |
| 19 Aug 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 104,200 |
| 18 Aug 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 124,000 |
| 17 Aug 2022 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 232,600 |
| 16 Aug 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 184,400 |
| 15 Aug 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 184,400 |
| 12 Aug 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 76,200 |
| 11 Aug 2022 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 118,300 |
| 10 Aug 2022 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 151,200 |
| 08 Aug 2022 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 23,900 |
| 05 Aug 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 49,600 |
| 04 Aug 2022 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 74,300 |
| 03 Aug 2022 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 8,300 |
| 02 Aug 2022 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 60,200 |
| 01 Aug 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 167,900 |
| 29 Jul 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 28,000 |
| 28 Jul 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 92,600 |
| 27 Jul 2022 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 58,100 |
| 26 Jul 2022 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 42,700 |
| 25 Jul 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 43,200 |
| 22 Jul 2022 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 72,900 |
| 21 Jul 2022 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 5,900 |
| 20 Jul 2022 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 14,900 |
| 19 Jul 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 39,100 |
| 18 Jul 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 12,600 |
| 15 Jul 2022 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 68,700 |
| 14 Jul 2022 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 81,400 |
| 13 Jul 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 7,100 |
| 12 Jul 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 22,800 |
| 08 Jul 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 22,900 |
| 07 Jul 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 8,400 |
| 06 Jul 2022 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 35,000 |
| 05 Jul 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 34,700 |
| 04 Jul 2022 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 73,400 |
| 01 Jul 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 18,600 |
| 30 Jun 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 33,000 |
| 29 Jun 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 41,900 |
| 28 Jun 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 49,300 |
| 27 Jun 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 62,900 |
| 24 Jun 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 20,900 |
| 23 Jun 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 25,800 |
| 22 Jun 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 38,200 |
| 21 Jun 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 49,500 |
| 20 Jun 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 32,200 |
| 17 Jun 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 83,700 |
| 16 Jun 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 78,400 |
| 15 Jun 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 107,100 |
| 14 Jun 2022 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 118,600 |
| 13 Jun 2022 | 1.6100 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 251,800 |
| 10 Jun 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 74,600 |
| 09 Jun 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 93,900 |
| 08 Jun 2022 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 137,400 |
| 07 Jun 2022 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 51,800 |
| 06 Jun 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 48,200 |
| 03 Jun 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 139,600 |
| 02 Jun 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 121,700 |
| 01 Jun 2022 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 103,800 |
| 31 May 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 68,600 |
| 30 May 2022 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 141,900 |
| 27 May 2022 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 92,100 |
| 26 May 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 107,100 |
| 25 May 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 77,700 |
| 24 May 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 175,300 |
| 23 May 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 129,400 |
| 20 May 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 147,000 |
| 19 May 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 96,000 |
| 18 May 2022 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 107,700 |
| 17 May 2022 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 45,200 |
| 13 May 2022 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 152,300 |
| 12 May 2022 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 190,000 |
| 11 May 2022 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 128,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
