Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,260.32 -32.81 (-1.00%) Nikkei
37,911.16 -548.92 (-1.43%) Hang Seng
17,201.27 0.00 (0.00%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,528.24 -2,258.02 (-3.38%) CMC Crypto 200
1,393.51 -30.59 (-2.15%)
GP Industries Limited (G20.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 03:00PM SGT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.5050 | 0.5050 | 0.4800 | 0.5000 | 0.5000 | 28,700 |
| 23 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 3,100 |
| 22 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 18,000 |
| 19 Apr 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 16,100 |
| 18 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 17 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 16 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 15 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 12 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 3,900 |
| 09 Apr 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 5,000 |
| 08 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 05 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 04 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 03 Apr 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 4,000 |
| 02 Apr 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5300 | 0.5300 | 30,100 |
| 01 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 2,000 |
| 28 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 27 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 26 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 25 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 22 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 21 Mar 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 5,500 |
| 20 Mar 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 38,000 |
| 19 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 18 Mar 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5450 | 0.5450 | 8,000 |
| 15 Mar 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 41,800 |
| 14 Mar 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 3,400 |
| 13 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 12 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 11 Mar 2024 | 0.5350 | 0.5550 | 0.5150 | 0.5550 | 0.5550 | 15,000 |
| 08 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 07 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 06 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 05 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 04 Mar 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 5,000 |
| 01 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 29 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 28 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 27 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 26 Feb 2024 | 0.5350 | 0.5550 | 0.5350 | 0.5550 | 0.5550 | 2,100 |
| 23 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 22 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,000 |
| 21 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 19 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 16 Feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 3,000 |
| 15 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 14 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 13 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 09 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 08 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 07 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 06 Feb 2024 | 0.5350 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | 4,300 |
| 05 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 02 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 01 Feb 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 2,100 |
| 31 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 30 Jan 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 4,000 |
| 29 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 26 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 25 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 24 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 23 Jan 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 3,100 |
| 22 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 19 Jan 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 6,000 |
| 18 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 17 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 16 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 15 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 12 Jan 2024 | 0.5350 | 0.5600 | 0.5250 | 0.5600 | 0.5600 | 9,300 |
| 11 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 10 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 09 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,000 |
| 08 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 05 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 04 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9,200 |
| 03 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 02 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,700 |
| 29 Dec 2023 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 5,200 |
| 28 Dec 2023 | 0.5400 | 0.5600 | 0.5250 | 0.5600 | 0.5600 | 17,000 |
| 27 Dec 2023 | 0.5400 | 0.5650 | 0.5100 | 0.5650 | 0.5650 | 57,300 |
| 26 Dec 2023 | 0.5300 | 0.5800 | 0.5250 | 0.5800 | 0.5800 | 5,000 |
| 22 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 21 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 20 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 19 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 18 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 15 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 14 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 13 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 12 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 11 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 11 Dec 2023 | 0.01 Dividend | |||||
| 08 Dec 2023 | 0.6350 | 0.6400 | 0.6100 | 0.6400 | 0.6300 | 84,100 |
| 07 Dec 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6300 | 21,400 |
| 06 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6300 | - |
| 05 Dec 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6400 | 0.6300 | 44,400 |
| 04 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6300 | 8,100 |
| 01 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6152 | - |
| *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.