Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,299.06 +26.34 (+0.80%) Nikkei
38,317.45 +765.29 (+2.04%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,783.36 -212.62 (-0.32%) CMC Crypto 200
1,435.82 +21.06 (+1.49%)
Ho Bee Land Limited (H13.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 09:14AM SGT. Market open.
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 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,000 |
| 23 Apr 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 27,200 |
| 22 Apr 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 9,200 |
| 19 Apr 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 14,500 |
| 18 Apr 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 4,000 |
| 17 Apr 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 98,100 |
| 16 Apr 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 57,800 |
| 15 Apr 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 62,600 |
| 12 Apr 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 107,800 |
| 11 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 40,300 |
| 09 Apr 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 66,800 |
| 08 Apr 2024 | 2.0200 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 244,400 |
| 05 Apr 2024 | 1.9900 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 462,600 |
| 04 Apr 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 699,700 |
| 03 Apr 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 134,900 |
| 02 Apr 2024 | 1.7700 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 153,600 |
| 01 Apr 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 119,400 |
| 28 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 36,700 |
| 27 Mar 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 55,700 |
| 26 Mar 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 42,400 |
| 25 Mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 48,700 |
| 22 Mar 2024 | 1.6700 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 20,000 |
| 21 Mar 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 13,900 |
| 20 Mar 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 73,400 |
| 19 Mar 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 29,200 |
| 18 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 23,500 |
| 15 Mar 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 33,000 |
| 14 Mar 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 61,700 |
| 13 Mar 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 87,300 |
| 12 Mar 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 72,000 |
| 11 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 28,000 |
| 08 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 24,500 |
| 07 Mar 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 37,400 |
| 06 Mar 2024 | 1.7000 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 35,700 |
| 05 Mar 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 45,700 |
| 04 Mar 2024 | 1.6300 | 1.8500 | 1.6200 | 1.8500 | 1.8500 | 53,200 |
| 01 Mar 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 29,000 |
| 29 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 37,600 |
| 28 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 45,700 |
| 27 Feb 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 159,000 |
| 26 Feb 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 28,400 |
| 23 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 18,100 |
| 22 Feb 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 48,800 |
| 21 Feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 600 |
| 20 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,000 |
| 19 Feb 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 57,100 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 28,000 |
| 15 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 1,100 |
| 14 Feb 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 68,100 |
| 13 Feb 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 13,300 |
| 09 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 200 |
| 08 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 10,400 |
| 07 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 06 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 5,100 |
| 05 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 42,200 |
| 01 Feb 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 4,300 |
| 31 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 29,500 |
| 30 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 8,100 |
| 29 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 15,500 |
| 26 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 10,000 |
| 25 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 1,600 |
| 24 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 8,500 |
| 23 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 31,600 |
| 22 Jan 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 22,800 |
| 19 Jan 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 36,400 |
| 18 Jan 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 22,400 |
| 17 Jan 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 31,300 |
| 16 Jan 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 9,900 |
| 15 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 49,400 |
| 12 Jan 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 120,900 |
| 11 Jan 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 38,600 |
| 10 Jan 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 97,600 |
| 09 Jan 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 29,600 |
| 08 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 20,600 |
| 05 Jan 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 72,000 |
| 04 Jan 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 50,800 |
| 03 Jan 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 25,400 |
| 02 Jan 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 117,600 |
| 29 Dec 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 132,100 |
| 28 Dec 2023 | 1.7700 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 450,700 |
| 27 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 44,700 |
| 26 Dec 2023 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 20,200 |
| 22 Dec 2023 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 20,000 |
| 21 Dec 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 55,800 |
| 20 Dec 2023 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 68,800 |
| 19 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 78,700 |
| 18 Dec 2023 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 39,500 |
| 15 Dec 2023 | 1.7600 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 668,000 |
| 14 Dec 2023 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 511,800 |
| 13 Dec 2023 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 27,500 |
| 12 Dec 2023 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 8,900 |
| 11 Dec 2023 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 17,600 |
| 08 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 1,100 |
| 07 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 57,400 |
| 06 Dec 2023 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 6,000 |
| 05 Dec 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 273,300 |
| 04 Dec 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 11,000 |
| 01 Dec 2023 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 25,700 |
| 30 Nov 2023 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 14,000 |
| *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.