Yahoo

Mail

Singapore markets closed

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,058.88
-11.67(-0.23%)
Dow
38,359.54
-144.15(-0.37%)
Nasdaq
15,708.39
+11.75(+0.07%)
Bitcoin USD
65,011.37
-1,742.12(-2.61%)
CMC Crypto 200
1,409.66
-14.44(-1.02%)

China Aviation Oil (Singapore) Corporation Ltd (G92.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9200

+0.0150

(+1.66%)

At close: 05:04PM SGT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.9100	0.9350	0.9100	0.9200	0.9200	395,300
23 Apr 2024	0.9100	0.9150	0.9000	0.9050	0.9050	495,500
22 Apr 2024	0.9100	0.9150	0.9000	0.9100	0.9100	169,000
19 Apr 2024	0.9100	0.9150	0.8900	0.9050	0.9050	420,500
18 Apr 2024	0.9100	0.9200	0.9050	0.9100	0.9100	260,000
17 Apr 2024	0.9150	0.9200	0.9050	0.9050	0.9050	604,700
16 Apr 2024	0.9250	0.9300	0.9100	0.9150	0.9150	447,400
15 Apr 2024	0.9450	0.9450	0.9250	0.9250	0.9250	433,000
12 Apr 2024	0.9400	0.9550	0.9350	0.9500	0.9500	1,575,800
11 Apr 2024	0.9300	0.9500	0.9250	0.9400	0.9400	1,100,400
09 Apr 2024	0.9250	0.9300	0.9150	0.9300	0.9300	737,400
08 Apr 2024	0.9200	0.9300	0.9200	0.9200	0.9200	158,800
05 Apr 2024	0.9250	0.9400	0.9200	0.9200	0.9200	912,300
04 Apr 2024	0.9300	0.9300	0.9200	0.9200	0.9200	86,100
03 Apr 2024	0.9250	0.9350	0.9200	0.9200	0.9200	676,400
02 Apr 2024	0.9250	0.9300	0.9150	0.9250	0.9250	371,200
01 Apr 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,040,600
28 Mar 2024	0.9000	0.9100	0.8950	0.9050	0.9050	332,300
27 Mar 2024	0.9050	0.9050	0.8900	0.8950	0.8950	436,400
26 Mar 2024	0.9050	0.9150	0.9000	0.9050	0.9050	318,800
25 Mar 2024	0.9100	0.9150	0.9050	0.9050	0.9050	120,700
22 Mar 2024	0.9000	0.9100	0.8950	0.9050	0.9050	539,300
21 Mar 2024	0.8900	0.9100	0.8900	0.8950	0.8950	397,200
20 Mar 2024	0.9000	0.9000	0.8850	0.8850	0.8850	411,400
19 Mar 2024	0.9000	0.9050	0.8950	0.9000	0.9000	225,700
18 Mar 2024	0.9100	0.9150	0.9000	0.9000	0.9000	435,300
15 Mar 2024	0.9050	0.9100	0.9000	0.9100	0.9100	145,600
14 Mar 2024	0.9100	0.9100	0.9000	0.9050	0.9050	349,800
13 Mar 2024	0.9000	0.9100	0.9000	0.9050	0.9050	227,000
12 Mar 2024	0.9050	0.9150	0.8950	0.9050	0.9050	532,200
11 Mar 2024	0.9050	0.9100	0.8950	0.9050	0.9050	314,200
08 Mar 2024	0.9100	0.9150	0.9000	0.9050	0.9050	620,600
07 Mar 2024	0.9150	0.9200	0.9050	0.9050	0.9050	574,100
06 Mar 2024	0.9050	0.9200	0.9050	0.9150	0.9150	892,700
05 Mar 2024	0.9050	0.9150	0.9000	0.9050	0.9050	503,600
04 Mar 2024	0.9150	0.9250	0.8950	0.9050	0.9050	1,529,500
01 Mar 2024	0.9400	0.9450	0.9050	0.9050	0.9050	1,815,300
29 Feb 2024	0.9300	0.9550	0.9200	0.9400	0.9400	4,304,900
28 Feb 2024	0.9400	0.9450	0.9250	0.9300	0.9300	739,500
27 Feb 2024	0.9400	0.9400	0.9200	0.9400	0.9400	1,331,200
26 Feb 2024	0.9450	0.9500	0.9400	0.9400	0.9400	941,800
23 Feb 2024	0.9550	0.9600	0.9350	0.9350	0.9350	1,328,400
22 Feb 2024	0.9300	0.9550	0.9300	0.9500	0.9500	1,634,400
21 Feb 2024	0.9350	0.9400	0.9200	0.9250	0.9250	1,121,800
20 Feb 2024	0.9450	0.9500	0.9350	0.9350	0.9350	808,000
19 Feb 2024	0.9450	0.9500	0.9350	0.9400	0.9400	501,800
16 Feb 2024	0.9300	0.9500	0.9300	0.9450	0.9450	1,365,200
15 Feb 2024	0.9400	0.9450	0.9250	0.9300	0.9300	1,350,400
14 Feb 2024	0.9100	0.9350	0.9050	0.9350	0.9350	2,088,400
13 Feb 2024	0.8950	0.9150	0.8950	0.9100	0.9100	567,700
09 Feb 2024	0.9000	0.9050	0.8950	0.8950	0.8950	193,800
08 Feb 2024	0.8900	0.9100	0.8900	0.9050	0.9050	638,300
07 Feb 2024	0.8950	0.9150	0.8900	0.8900	0.8900	964,900
06 Feb 2024	0.8850	0.9000	0.8800	0.8950	0.8950	521,900
05 Feb 2024	0.8750	0.8950	0.8750	0.8900	0.8900	332,300
02 Feb 2024	0.8750	0.8850	0.8750	0.8750	0.8750	274,700
01 Feb 2024	0.8750	0.8800	0.8700	0.8700	0.8700	200,800
31 Jan 2024	0.8800	0.8800	0.8700	0.8750	0.8750	213,700
30 Jan 2024	0.8800	0.9000	0.8750	0.8750	0.8750	460,400
29 Jan 2024	0.8750	0.9000	0.8750	0.8750	0.8750	756,200
26 Jan 2024	0.8600	0.8800	0.8600	0.8700	0.8700	440,700
25 Jan 2024	0.8800	0.8850	0.8550	0.8600	0.8600	682,600
24 Jan 2024	0.8550	0.8800	0.8550	0.8750	0.8750	422,900
23 Jan 2024	0.8600	0.8600	0.8450	0.8500	0.8500	686,300
22 Jan 2024	0.8750	0.8750	0.8550	0.8550	0.8550	534,200
19 Jan 2024	0.8750	0.8850	0.8650	0.8650	0.8650	218,000
18 Jan 2024	0.8650	0.8750	0.8600	0.8700	0.8700	1,073,100
17 Jan 2024	0.8850	0.8900	0.8650	0.8650	0.8650	840,400
16 Jan 2024	0.8850	0.9000	0.8800	0.8850	0.8850	391,000
15 Jan 2024	0.8950	0.8950	0.8800	0.8800	0.8800	435,800
12 Jan 2024	0.8950	0.9100	0.8950	0.9000	0.9000	967,800
11 Jan 2024	0.8700	0.9000	0.8650	0.8950	0.8950	2,501,300
10 Jan 2024	0.8650	0.8700	0.8550	0.8600	0.8600	214,000
09 Jan 2024	0.8600	0.8650	0.8450	0.8650	0.8650	633,800
08 Jan 2024	0.8600	0.8600	0.8550	0.8600	0.8600	118,300
05 Jan 2024	0.8600	0.8650	0.8550	0.8550	0.8550	143,600
04 Jan 2024	0.8650	0.8650	0.8600	0.8600	0.8600	185,200
03 Jan 2024	0.8700	0.8800	0.8650	0.8650	0.8650	102,800
02 Jan 2024	0.8800	0.8800	0.8650	0.8650	0.8650	142,300
29 Dec 2023	0.8750	0.8850	0.8750	0.8750	0.8750	260,200
28 Dec 2023	0.8600	0.8850	0.8600	0.8750	0.8750	419,800
27 Dec 2023	0.8500	0.8700	0.8500	0.8600	0.8600	208,700
26 Dec 2023	0.8600	0.8600	0.8400	0.8500	0.8500	202,000
22 Dec 2023	0.8550	0.8600	0.8500	0.8600	0.8600	65,300
21 Dec 2023	0.8550	0.8600	0.8500	0.8600	0.8600	109,200
20 Dec 2023	0.8550	0.8750	0.8550	0.8550	0.8550	224,100
19 Dec 2023	0.8550	0.8600	0.8500	0.8600	0.8600	52,900
18 Dec 2023	0.8550	0.8600	0.8500	0.8550	0.8550	39,500
15 Dec 2023	0.8500	0.8650	0.8500	0.8550	0.8550	174,700
14 Dec 2023	0.8550	0.8600	0.8500	0.8500	0.8500	101,100
13 Dec 2023	0.8600	0.8600	0.8400	0.8450	0.8450	123,200
12 Dec 2023	0.8550	0.8650	0.8500	0.8600	0.8600	91,300
11 Dec 2023	0.8600	0.8700	0.8500	0.8500	0.8500	132,400
08 Dec 2023	0.8450	0.8600	0.8450	0.8600	0.8600	155,000
07 Dec 2023	0.8550	0.8550	0.8400	0.8400	0.8400	207,500
06 Dec 2023	0.8550	0.8600	0.8500	0.8550	0.8550	140,100
05 Dec 2023	0.8600	0.8600	0.8500	0.8500	0.8500	66,400
04 Dec 2023	0.8600	0.8700	0.8550	0.8550	0.8550	136,200
01 Dec 2023	0.8600	0.8750	0.8550	0.8550	0.8550	143,100
30 Nov 2023	0.8650	0.8700	0.8550	0.8650	0.8650	71,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,058.88-11.67(-0.23%)

Dow38,359.54-144.15(-0.37%)

Nasdaq15,708.39+11.75(+0.07%)

Bitcoin USD65,011.37-1,742.12(-2.61%)

CMC Crypto 2001,409.66-14.44(-1.02%)

China Aviation Oil (Singapore) Corporation Ltd (G92.SI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,058.88
-11.67(-0.23%)

Dow
38,359.54
-144.15(-0.37%)

Nasdaq
15,708.39
+11.75(+0.07%)

Bitcoin USD
65,011.37
-1,742.12(-2.61%)

CMC Crypto 200
1,409.66
-14.44(-1.02%)