Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
18,915.86 -1,367.31 (-6.74%) CMC Crypto 200
432.23 -26.90 (-5.86%)
Isetan (Singapore) Limited (I15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 2,500 |
| 27 Sept 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2,000 |
| 26 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| 23 Sept 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 22 Sept 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 21 Sept 2022 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 1,300 |
| 20 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Sept 2022 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 2,200 |
| 16 Sept 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 15 Sept 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 14 Sept 2022 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 4,400 |
| 13 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,500 |
| 12 Sept 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 09 Sept 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 Sept 2022 | 3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 13,400 |
| 07 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| 05 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5,900 |
| 31 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8,000 |
| 29 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 26 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 24 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 Aug 2022 | 3.6100 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 10,200 |
| 17 Aug 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 16 Aug 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 7,300 |
| 15 Aug 2022 | 3.6200 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 10,400 |
| 12 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 11 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 10 Aug 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 200 |
| 08 Aug 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 05 Aug 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 04 Aug 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 03 Aug 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 02 Aug 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 01 Aug 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 29 Jul 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 28 Jul 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 27 Jul 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 900 |
| 26 Jul 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 25 Jul 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Jul 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 21 Jul 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 20 Jul 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 19 Jul 2022 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 6,700 |
| 18 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 15 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 14 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 13 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 12 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 08 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 07 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 06 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 05 Jul 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 11,700 |
| 04 Jul 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 01 Jul 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 30 Jun 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 29 Jun 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 28 Jun 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
| 27 Jun 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 24 Jun 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 23 Jun 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 9,000 |
| 22 Jun 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 21 Jun 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 8,000 |
| 20 Jun 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 17 Jun 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 16 Jun 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 15 Jun 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 14 Jun 2022 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 12,200 |
| 13 Jun 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 10 Jun 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Jun 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 08 Jun 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 07 Jun 2022 | 3.6700 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 3,000 |
| 06 Jun 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 Jun 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Jun 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| 01 Jun 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 31 May 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 May 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 27 May 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 26 May 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,300 |
| 25 May 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| 24 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 23 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 20 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 19 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 18 May 2022 | 3.3600 | 3.4000 | 3.3600 | 3.3700 | 3.3700 | 2,800 |
| 17 May 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 13 May 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 12 May 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,200 |
| 11 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 10 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 09 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
