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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,170.26 +717.73 (+1.13%) CMC Crypto 200
1,382.01 +69.39 (+5.29%)
Wilmar International Limited (F34.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:14PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 3,253,400 |
| 18 Apr 2024 | 3.3900 | 3.4200 | 3.3500 | 3.3800 | 3.3800 | 3,476,200 |
| 17 Apr 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3700 | 3.3700 | 4,052,700 |
| 16 Apr 2024 | 3.4600 | 3.4900 | 3.3500 | 3.3800 | 3.3800 | 7,553,600 |
| 15 Apr 2024 | 3.4900 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 4,731,100 |
| 12 Apr 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 2,877,000 |
| 11 Apr 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 4,015,700 |
| 09 Apr 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 3,082,700 |
| 08 Apr 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 2,659,800 |
| 05 Apr 2024 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 3,736,300 |
| 04 Apr 2024 | 3.4900 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 2,273,400 |
| 03 Apr 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 3,546,600 |
| 02 Apr 2024 | 3.4400 | 3.5200 | 3.4300 | 3.5100 | 3.5100 | 6,308,000 |
| 01 Apr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4300 | 3.4300 | 2,113,300 |
| 28 Mar 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.4300 | 4,615,500 |
| 27 Mar 2024 | 3.4400 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 4,446,800 |
| 26 Mar 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 3,570,000 |
| 25 Mar 2024 | 3.3900 | 3.4300 | 3.3800 | 3.3900 | 3.3900 | 2,515,100 |
| 22 Mar 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 7,293,500 |
| 21 Mar 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 6,815,300 |
| 20 Mar 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 1,853,600 |
| 19 Mar 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 3,329,800 |
| 18 Mar 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 2,777,800 |
| 15 Mar 2024 | 3.3500 | 3.4200 | 3.3400 | 3.3900 | 3.3900 | 15,282,300 |
| 14 Mar 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 5,702,300 |
| 13 Mar 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 6,152,600 |
| 12 Mar 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.3800 | 3,320,500 |
| 11 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3700 | 3.3700 | 2,725,486 |
| 08 Mar 2024 | 3.3900 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 3,634,900 |
| 07 Mar 2024 | 3.3900 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 6,972,800 |
| 06 Mar 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 5,767,300 |
| 05 Mar 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 4,728,600 |
| 04 Mar 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 6,602,700 |
| 01 Mar 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 4,587,460 |
| 29 Feb 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | 10,903,500 |
| 28 Feb 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 5,509,600 |
| 27 Feb 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 5,344,500 |
| 26 Feb 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 3,885,400 |
| 23 Feb 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3900 | 3.3900 | 5,449,100 |
| 22 Feb 2024 | 3.3300 | 3.4400 | 3.3000 | 3.4100 | 3.4100 | 10,673,700 |
| 21 Feb 2024 | 3.2500 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 6,179,100 |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2400 | 3.2400 | 3,495,600 |
| 19 Feb 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 3,081,400 |
| 16 Feb 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 7,220,500 |
| 15 Feb 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 5,223,900 |
| 14 Feb 2024 | 3.1600 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 6,857,100 |
| 13 Feb 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 6,454,900 |
| 09 Feb 2024 | 3.2400 | 3.2600 | 3.0900 | 3.1200 | 3.1200 | 13,112,100 |
| 08 Feb 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2600 | 3.2600 | 5,383,600 |
| 07 Feb 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 6,260,800 |
| 06 Feb 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 4,658,300 |
| 05 Feb 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 7,028,700 |
| 02 Feb 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 5,492,500 |
| 01 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 3,822,500 |
| 31 Jan 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 4,124,300 |
| 30 Jan 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3300 | 3.3300 | 4,765,700 |
| 29 Jan 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 2,848,300 |
| 26 Jan 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 4,770,200 |
| 25 Jan 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 4,034,000 |
| 24 Jan 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 7,372,100 |
| 23 Jan 2024 | 3.3300 | 3.3300 | 3.2300 | 3.2400 | 3.2400 | 8,143,700 |
| 22 Jan 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 4,055,300 |
| 19 Jan 2024 | 3.3400 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 3,046,900 |
| 18 Jan 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 7,463,800 |
| 17 Jan 2024 | 3.4000 | 3.4500 | 3.3600 | 3.3600 | 3.3600 | 5,495,400 |
| 16 Jan 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 4,571,200 |
| 15 Jan 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 1,490,700 |
| 12 Jan 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4500 | 3.4500 | 2,664,200 |
| 11 Jan 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 3,453,700 |
| 10 Jan 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 6,106,700 |
| 09 Jan 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 3,060,000 |
| 08 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 3,479,300 |
| 05 Jan 2024 | 3.5200 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 3,644,300 |
| 04 Jan 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 3,867,900 |
| 03 Jan 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5100 | 3.5100 | 5,050,000 |
| 02 Jan 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5300 | 3.5300 | 3,573,600 |
| 29 Dec 2023 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5700 | 5,682,400 |
| 28 Dec 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 6,791,100 |
| 27 Dec 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 6,342,300 |
| 26 Dec 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 1,860,700 |
| 22 Dec 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4800 | 3.4800 | 2,826,900 |
| 21 Dec 2023 | 3.4500 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 3,596,000 |
| 20 Dec 2023 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 2,764,800 |
| 19 Dec 2023 | 3.4800 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 7,173,300 |
| 18 Dec 2023 | 3.4300 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 5,803,900 |
| 15 Dec 2023 | 3.4600 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 45,077,900 |
| 14 Dec 2023 | 3.4800 | 3.4900 | 3.4100 | 3.4400 | 3.4400 | 11,838,100 |
| 13 Dec 2023 | 3.4400 | 3.4800 | 3.4100 | 3.4300 | 3.4300 | 12,580,154 |
| 12 Dec 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 10,979,500 |
| 11 Dec 2023 | 3.6200 | 3.6200 | 3.5000 | 3.5100 | 3.5100 | 11,274,700 |
| 08 Dec 2023 | 3.5600 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 5,003,500 |
| 07 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 3,734,500 |
| 06 Dec 2023 | 3.5800 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 5,748,800 |
| 05 Dec 2023 | 3.5900 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 5,269,800 |
| 04 Dec 2023 | 3.6300 | 3.6600 | 3.5900 | 3.6200 | 3.6200 | 2,505,300 |
| 01 Dec 2023 | 3.6100 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 4,062,200 |
| 30 Nov 2023 | 3.6800 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 12,652,000 |
| 29 Nov 2023 | 3.6500 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 5,805,800 |
| 28 Nov 2023 | 3.6700 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 3,773,700 |
| 27 Nov 2023 | 3.6700 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 3,098,700 |
| *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.