Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,709.22 -237.71 (-0.61%) Hang Seng
19,300.53 +79.91 (+0.42%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,050.57 -1,122.55 (-1.58%) CMC Crypto 200
1,528.25 +39.71 (+2.67%)
SPDR Gold Shares (GSD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:13PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 300.00 | 304.20 | 300.59 | 301.60 | 301.60 | 1,033 |
| 20 May 2024 | 300.00 | 304.88 | 300.00 | 304.20 | 304.20 | 2,111 |
| 13 May 2024 | 297.05 | 298.00 | 292.85 | 297.30 | 297.30 | 5,960 |
| 06 May 2024 | 288.00 | 297.00 | 287.80 | 297.00 | 297.00 | 4,404 |
| 29 Apr 2024 | 295.70 | 298.00 | 287.80 | 288.00 | 288.00 | 4,554 |
| 22 Apr 2024 | 300.95 | 300.95 | 290.00 | 295.70 | 295.70 | 5,358 |
| 15 Apr 2024 | 297.95 | 305.28 | 295.50 | 300.61 | 300.61 | 5,864 |
| 08 Apr 2024 | 287.20 | 301.25 | 287.20 | 300.91 | 300.91 | 6,152 |
| 01 Apr 2024 | 280.75 | 287.06 | 280.75 | 285.60 | 285.60 | 5,975 |
| 25 Mar 2024 | 271.12 | 274.40 | 270.00 | 274.27 | 274.27 | 3,074 |
| 18 Mar 2024 | 268.00 | 273.46 | 266.00 | 270.41 | 270.41 | 1,559 |
| 11 Mar 2024 | 268.00 | 269.13 | 266.00 | 268.40 | 268.40 | 4,021 |
| 04 Mar 2024 | 259.29 | 267.32 | 258.82 | 267.18 | 267.18 | 4,956 |
| 26 Feb 2024 | 252.80 | 255.25 | 252.78 | 254.46 | 254.46 | 2,695 |
| 19 Feb 2024 | 251.56 | 253.00 | 251.43 | 251.43 | 251.43 | 709 |
| 12 Feb 2024 | 253.66 | 253.66 | 248.79 | 250.05 | 250.05 | 2,399 |
| 05 Feb 2024 | 253.80 | 254.95 | 252.00 | 253.66 | 253.66 | 1,349 |
| 29 Jan 2024 | 251.25 | 255.00 | 251.25 | 254.45 | 254.45 | 2,211 |
| 22 Jan 2024 | 251.89 | 253.00 | 249.96 | 251.10 | 251.10 | 2,503 |
| 15 Jan 2024 | 251.35 | 254.09 | 249.93 | 252.20 | 252.20 | 2,931 |
| 08 Jan 2024 | 252.01 | 252.01 | 250.00 | 251.35 | 251.35 | 2,592 |
| 01 Jan 2024 | 253.10 | 255.00 | 251.47 | 252.00 | 252.00 | 2,163 |
| 25 Dec 2023 | 251.72 | 254.97 | 251.72 | 253.10 | 253.10 | 1,730 |
| 18 Dec 2023 | 250.00 | 252.07 | 249.41 | 251.72 | 251.72 | 1,773 |
| 11 Dec 2023 | 253.00 | 253.00 | 246.00 | 251.53 | 251.53 | 3,487 |
| 04 Dec 2023 | 256.00 | 259.00 | 251.00 | 251.54 | 251.54 | 6,284 |
| 27 Nov 2023 | 247.80 | 253.20 | 247.80 | 253.20 | 253.20 | 5,003 |
| 20 Nov 2023 | 248.00 | 249.00 | 245.79 | 247.87 | 247.87 | 1,599 |
| 13 Nov 2023 | 246.85 | 248.23 | 245.30 | 248.23 | 248.23 | 742 |
| 06 Nov 2023 | 251.29 | 251.29 | 244.98 | 246.85 | 246.85 | 1,169 |
| 30 Oct 2023 | 253.00 | 254.40 | 250.84 | 251.33 | 251.33 | 3,030 |
| 23 Oct 2023 | 252.02 | 253.20 | 249.73 | 252.35 | 252.35 | 7,212 |
| 16 Oct 2023 | 244.11 | 252.58 | 242.50 | 252.58 | 252.58 | 10,436 |
| 09 Oct 2023 | 234.50 | 239.13 | 234.39 | 239.13 | 239.13 | 6,426 |
| 02 Oct 2023 | 234.50 | 234.50 | 230.93 | 230.95 | 230.95 | 6,885 |
| 25 Sept 2023 | 244.02 | 244.02 | 235.98 | 236.66 | 236.66 | 1,703 |
| 18 Sept 2023 | 242.40 | 244.70 | 242.40 | 244.03 | 244.03 | 783 |
| 11 Sept 2023 | 243.37 | 244.47 | 241.04 | 242.39 | 242.39 | 275 |
| 04 Sept 2023 | 243.97 | 244.35 | 242.88 | 243.35 | 243.35 | 975 |
| 28 Aug 2023 | 241.10 | 243.84 | 241.06 | 243.80 | 243.80 | 1,735 |
| 21 Aug 2023 | 238.96 | 241.46 | 237.81 | 240.89 | 240.89 | 983 |
| 14 Aug 2023 | 240.88 | 240.88 | 238.39 | 238.45 | 238.45 | 1,234 |
| 07 Aug 2023 | 240.95 | 244.98 | 239.57 | 240.35 | 240.35 | 3,297 |
| 31 Jul 2023 | 241.88 | 242.44 | 240.89 | 240.95 | 240.95 | 1,601 |
| 24 Jul 2023 | 242.37 | 243.20 | 240.72 | 241.33 | 241.33 | 3,938 |
| 17 Jul 2023 | 239.78 | 243.69 | 239.50 | 242.37 | 242.37 | 2,307 |
| 10 Jul 2023 | 242.47 | 242.47 | 239.90 | 239.90 | 239.90 | 3,282 |
| 03 Jul 2023 | 241.01 | 241.88 | 240.00 | 240.35 | 240.35 | 2,533 |
| 26 Jun 2023 | 241.47 | 242.49 | 239.00 | 240.00 | 240.00 | 2,065 |
| 19 Jun 2023 | 243.71 | 243.71 | 239.32 | 240.88 | 240.88 | 3,283 |
| 12 Jun 2023 | 245.00 | 245.00 | 240.92 | 243.71 | 243.71 | 3,681 |
| 05 Jun 2023 | 245.87 | 246.00 | 243.20 | 244.88 | 244.88 | 662 |
| 29 May 2023 | 244.41 | 247.00 | 243.50 | 245.85 | 245.85 | 626 |
| 22 May 2023 | 247.80 | 247.80 | 244.38 | 245.06 | 245.06 | 1,476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.