Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,132.08 +30.15 (+0.97%) Nikkei
27,864.93 -164.64 (-0.59%) Hang Seng
23,551.82 -214.87 (-0.90%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,820.49 -241.99 (-0.49%) CMC Crypto 200
1,254.97 -186.79 (-12.96%)
Fraser and Neave, Limited (F99.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 09:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
| 03 Dec 2021 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 4,600 |
| 02 Dec 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 37,000 |
| 01 Dec 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 16,000 |
| 30 Nov 2021 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 119,700 |
| 29 Nov 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 94,500 |
| 26 Nov 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 45,200 |
| 25 Nov 2021 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 70,900 |
| 24 Nov 2021 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 194,300 |
| 23 Nov 2021 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 28,300 |
| 22 Nov 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 32,000 |
| 19 Nov 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 44,000 |
| 18 Nov 2021 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 16,000 |
| 17 Nov 2021 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 3,500 |
| 16 Nov 2021 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 14,900 |
| 15 Nov 2021 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 17,600 |
| 12 Nov 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 10,200 |
| 11 Nov 2021 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 27,300 |
| 10 Nov 2021 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 78,100 |
| 09 Nov 2021 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 27,900 |
| 08 Nov 2021 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 108,500 |
| 05 Nov 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 22,700 |
| 03 Nov 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 31,400 |
| 02 Nov 2021 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 21,000 |
| 01 Nov 2021 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 21,800 |
| 29 Oct 2021 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 14,700 |
| 28 Oct 2021 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 45,100 |
| 27 Oct 2021 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 41,200 |
| 26 Oct 2021 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 9,900 |
| 25 Oct 2021 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 133,600 |
| 22 Oct 2021 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 31,600 |
| 21 Oct 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 12,900 |
| 20 Oct 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 89,700 |
| 19 Oct 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 17,900 |
| 18 Oct 2021 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 37,500 |
| 15 Oct 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 45,600 |
| 14 Oct 2021 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 69,000 |
| 13 Oct 2021 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 40,800 |
| 12 Oct 2021 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 54,200 |
| 11 Oct 2021 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 26,600 |
| 08 Oct 2021 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 17,400 |
| 07 Oct 2021 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 55,100 |
| 06 Oct 2021 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 18,400 |
| 05 Oct 2021 | 1.3900 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 150,700 |
| 04 Oct 2021 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 16,600 |
| 01 Oct 2021 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 7,300 |
| 30 Sep 2021 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 15,100 |
| 29 Sep 2021 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 27,700 |
| 28 Sep 2021 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 62,000 |
| 27 Sep 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 54,200 |
| 24 Sep 2021 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 33,500 |
| 23 Sep 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 49,000 |
| 22 Sep 2021 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 17,500 |
| 21 Sep 2021 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 40,400 |
| 20 Sep 2021 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 86,700 |
| 17 Sep 2021 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 57,400 |
| 16 Sep 2021 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 15,900 |
| 15 Sep 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 56,700 |
| 14 Sep 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 17,000 |
| 13 Sep 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 25,700 |
| 10 Sep 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 10,900 |
| 09 Sep 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 37,400 |
| 08 Sep 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 8,400 |
| 07 Sep 2021 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 20,800 |
| 06 Sep 2021 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 39,700 |
| 03 Sep 2021 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,200 |
| 02 Sep 2021 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 16,100 |
| 01 Sep 2021 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 2,800 |
| 31 Aug 2021 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 30 Aug 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 43,000 |
| 27 Aug 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 22,700 |
| 26 Aug 2021 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 19,800 |
| 25 Aug 2021 | 1.4200 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 51,100 |
| 24 Aug 2021 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 9,800 |
| 23 Aug 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 76,300 |
| 20 Aug 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 21,700 |
| 19 Aug 2021 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 13,500 |
| 18 Aug 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 111,200 |
| 17 Aug 2021 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 27,100 |
| 16 Aug 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 83,300 |
| 13 Aug 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 62,900 |
| 12 Aug 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 11,500 |
| 11 Aug 2021 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 41,100 |
| 10 Aug 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 25,700 |
| 06 Aug 2021 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 48,900 |
| 05 Aug 2021 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 43,400 |
| 04 Aug 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 1,500 |
| 03 Aug 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 24,900 |
| 02 Aug 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 2,700 |
| 30 Jul 2021 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 18,700 |
| 29 Jul 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 6,400 |
| 28 Jul 2021 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 22,400 |
| 27 Jul 2021 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 21,400 |
| 26 Jul 2021 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 27,200 |
| 23 Jul 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,200 |
| 22 Jul 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 34,800 |
| 21 Jul 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 17,300 |
| 19 Jul 2021 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 42,000 |
| 16 Jul 2021 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 15,200 |
| 15 Jul 2021 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 14,700 |
| *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.
