Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,145.97 -9,673.11 (-17.02%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
GuocoLand Limited (F17.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 153,400 |
| 02 Dec 2021 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 143,100 |
| 01 Dec 2021 | 1.5500 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 561,000 |
| 30 Nov 2021 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 403,400 |
| 29 Nov 2021 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 243,200 |
| 26 Nov 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 316,800 |
| 25 Nov 2021 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 125,200 |
| 24 Nov 2021 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 158,400 |
| 23 Nov 2021 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 135,800 |
| 22 Nov 2021 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 72,900 |
| 19 Nov 2021 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 103,800 |
| 18 Nov 2021 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 204,500 |
| 17 Nov 2021 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 114,700 |
| 16 Nov 2021 | 1.6000 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 371,900 |
| 15 Nov 2021 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 186,900 |
| 12 Nov 2021 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 320,500 |
| 11 Nov 2021 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 130,100 |
| 10 Nov 2021 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 1,074,300 |
| 09 Nov 2021 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 145,300 |
| 08 Nov 2021 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 737,500 |
| 05 Nov 2021 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 558,900 |
| 05 Nov 2021 | 0.06 Dividend | |||||
| 03 Nov 2021 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6300 | 591,900 |
| 02 Nov 2021 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6396 | 187,900 |
| 01 Nov 2021 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6396 | 719,500 |
| 29 Oct 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6396 | 289,800 |
| 28 Oct 2021 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6396 | 607,000 |
| 27 Oct 2021 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6493 | 179,600 |
| 26 Oct 2021 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6493 | 411,000 |
| 25 Oct 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6493 | 260,000 |
| 22 Oct 2021 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6300 | 220,800 |
| 21 Oct 2021 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6396 | 329,900 |
| 20 Oct 2021 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6300 | 220,200 |
| 19 Oct 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6493 | 445,700 |
| 18 Oct 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6396 | 409,300 |
| 15 Oct 2021 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6396 | 230,300 |
| 14 Oct 2021 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6204 | 441,100 |
| 13 Oct 2021 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6011 | 172,500 |
| 12 Oct 2021 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6107 | 127,300 |
| 11 Oct 2021 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6107 | 365,700 |
| 08 Oct 2021 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6011 | 228,700 |
| 07 Oct 2021 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.5914 | 373,400 |
| 06 Oct 2021 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.5818 | 153,600 |
| 05 Oct 2021 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.5818 | 60,900 |
| 04 Oct 2021 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.5818 | 168,500 |
| 01 Oct 2021 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.5914 | 79,500 |
| 30 Sep 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5818 | 85,300 |
| 29 Sep 2021 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.5818 | 82,800 |
| 28 Sep 2021 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5914 | 48,000 |
| 27 Sep 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.5914 | 119,200 |
| 24 Sep 2021 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.5914 | 26,000 |
| 23 Sep 2021 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.5914 | 209,500 |
| 22 Sep 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5818 | 185,900 |
| 21 Sep 2021 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.5914 | 298,300 |
| 20 Sep 2021 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.5818 | 202,900 |
| 17 Sep 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5818 | 206,300 |
| 16 Sep 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5818 | 114,200 |
| 15 Sep 2021 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.5818 | 148,800 |
| 14 Sep 2021 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.5914 | 92,100 |
| 13 Sep 2021 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.5818 | 172,500 |
| 10 Sep 2021 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.5914 | 97,200 |
| 09 Sep 2021 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.5914 | 110,400 |
| 08 Sep 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6107 | 103,100 |
| 07 Sep 2021 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6011 | 52,000 |
| 06 Sep 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6107 | 66,300 |
| 03 Sep 2021 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6011 | 122,100 |
| 02 Sep 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6011 | 243,700 |
| 01 Sep 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5818 | 134,900 |
| 31 Aug 2021 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.5818 | 137,700 |
| 30 Aug 2021 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.5914 | 161,400 |
| 27 Aug 2021 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.5914 | 367,200 |
| 26 Aug 2021 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.5625 | 17,700 |
| 25 Aug 2021 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.5625 | 35,600 |
| 24 Aug 2021 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5625 | 30,700 |
| 23 Aug 2021 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5528 | 11,800 |
| 20 Aug 2021 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.5528 | 61,900 |
| 19 Aug 2021 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5432 | 112,400 |
| 18 Aug 2021 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5721 | 10,600 |
| 17 Aug 2021 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.5528 | 94,700 |
| 16 Aug 2021 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5914 | 91,100 |
| 13 Aug 2021 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.5914 | 170,400 |
| 12 Aug 2021 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.5721 | 45,800 |
| 11 Aug 2021 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5528 | 38,000 |
| 10 Aug 2021 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.5721 | 93,900 |
| 06 Aug 2021 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.5625 | 103,800 |
| 05 Aug 2021 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5528 | 91,700 |
| 04 Aug 2021 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.5625 | 189,700 |
| 03 Aug 2021 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.5432 | 75,900 |
| 02 Aug 2021 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.5528 | 292,800 |
| 30 Jul 2021 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.5432 | 139,700 |
| 29 Jul 2021 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5239 | 137,900 |
| 28 Jul 2021 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5239 | 59,100 |
| 27 Jul 2021 | 1.6100 | 1.6100 | 1.5700 | 1.6000 | 1.5432 | 143,500 |
| 26 Jul 2021 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.5528 | 320,300 |
| 23 Jul 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5239 | 321,100 |
| 22 Jul 2021 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5239 | 275,600 |
| 21 Jul 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5143 | 114,800 |
| 19 Jul 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5143 | 202,900 |
| 16 Jul 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5336 | 65,500 |
| 15 Jul 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5239 | 47,700 |
| *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.
