Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,967.67 +9.93 (+0.06%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Fraser and Neave, Limited (F99.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 02:00PM SGT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 36,000 |
| 01 Dec 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 25,000 |
| 30 Nov 2022 | 1.2500 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 36,200 |
| 29 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 9,000 |
| 28 Nov 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 2,200 |
| 25 Nov 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 14,000 |
| 24 Nov 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 26,900 |
| 23 Nov 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 18,200 |
| 22 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Nov 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 6,200 |
| 18 Nov 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 11,700 |
| 17 Nov 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 25,000 |
| 16 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 57,500 |
| 15 Nov 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 30,500 |
| 14 Nov 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 23,400 |
| 11 Nov 2022 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 35,900 |
| 10 Nov 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,700 |
| 09 Nov 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 300 |
| 08 Nov 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
| 07 Nov 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 5,500 |
| 04 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,000 |
| 03 Nov 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 8,800 |
| 02 Nov 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 20,900 |
| 01 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
| 31 Oct 2022 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 16,900 |
| 28 Oct 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 21,000 |
| 27 Oct 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 11,100 |
| 26 Oct 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 4,400 |
| 25 Oct 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 45,200 |
| 21 Oct 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 30,500 |
| 20 Oct 2022 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 13,000 |
| 19 Oct 2022 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 21,000 |
| 18 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,700 |
| 17 Oct 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 29,200 |
| 14 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 9,900 |
| 13 Oct 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 77,900 |
| 12 Oct 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 11 Oct 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 29,100 |
| 10 Oct 2022 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 41,400 |
| 07 Oct 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 5,900 |
| 06 Oct 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 4,100 |
| 05 Oct 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 35,900 |
| 04 Oct 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 108,200 |
| 03 Oct 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 6,000 |
| 30 Sept 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 44,800 |
| 29 Sept 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 21,400 |
| 28 Sept 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 6,000 |
| 27 Sept 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 15,000 |
| 26 Sept 2022 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 33,200 |
| 23 Sept 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 31,000 |
| 22 Sept 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 16,800 |
| 21 Sept 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 19,100 |
| 20 Sept 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| 19 Sept 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
| 16 Sept 2022 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 10,700 |
| 15 Sept 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 24,100 |
| 14 Sept 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 20,300 |
| 13 Sept 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 4,100 |
| 12 Sept 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 27,700 |
| 09 Sept 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 55,700 |
| 08 Sept 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 4,700 |
| 07 Sept 2022 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 5,100 |
| 06 Sept 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 66,100 |
| 05 Sept 2022 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 34,300 |
| 02 Sept 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 7,300 |
| 01 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,600 |
| 31 Aug 2022 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 50,000 |
| 30 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,000 |
| 29 Aug 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 21,000 |
| 26 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,100 |
| 25 Aug 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 29,900 |
| 24 Aug 2022 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 25,200 |
| 23 Aug 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 5,000 |
| 22 Aug 2022 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 53,100 |
| 19 Aug 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,000 |
| 18 Aug 2022 | 1.3100 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 21,200 |
| 17 Aug 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 32,500 |
| 16 Aug 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 12,700 |
| 15 Aug 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 13,600 |
| 12 Aug 2022 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 32,200 |
| 11 Aug 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 500 |
| 10 Aug 2022 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 13,500 |
| 08 Aug 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 22,500 |
| 05 Aug 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 18,300 |
| 04 Aug 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 25,300 |
| 03 Aug 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 5,200 |
| 02 Aug 2022 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 23,000 |
| 01 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Jul 2022 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 21,200 |
| 28 Jul 2022 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 53,400 |
| 27 Jul 2022 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 24,500 |
| 26 Jul 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4,100 |
| 25 Jul 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 28,600 |
| 22 Jul 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 12,500 |
| 21 Jul 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 18,300 |
| 20 Jul 2022 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 41,200 |
| 19 Jul 2022 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 33,000 |
| 18 Jul 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 22,000 |
| 15 Jul 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 14 Jul 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 16,100 |
| *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.
