Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,206.72 +15.56 (+0.49%) Nikkei
26,601.03 +53.98 (+0.20%) Hang Seng
20,424.45 +474.24 (+2.38%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,180.40 -66.57 (-0.22%) CMC Crypto 200
676.95 +434.27 (+178.95%)
Isetan (Singapore) Limited (I15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:27PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 09 May 2022 | 0.03 Dividend | |||||
| 06 May 2022 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.4800 | 4,600 |
| 05 May 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 04 May 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 29 Apr 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 28 Apr 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 1,900 |
| 27 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
| 26 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
| 25 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
| 22 Apr 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.5692 | 1,000 |
| 21 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
| 20 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 1,000 |
| 19 Apr 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 100 |
| 18 Apr 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5891 | - |
| 14 Apr 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5891 | 1,000 |
| 13 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 12 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 11 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 08 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 07 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | 2,000 |
| 06 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
| 05 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 4,500 |
| 04 Apr 2022 | 3.6100 | 3.6100 | 3.5900 | 3.6000 | 3.5692 | 5,000 |
| 01 Apr 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
| 31 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
| 30 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
| 29 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
| 28 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | 2,000 |
| 25 Mar 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6188 | - |
| 24 Mar 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6188 | 1,200 |
| 23 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5097 | - |
| 22 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5097 | - |
| 21 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5097 | 1,200 |
| 18 Mar 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 17 Mar 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 500 |
| 16 Mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4701 | - |
| 15 Mar 2022 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.4701 | 5,000 |
| 14 Mar 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4899 | - |
| 11 Mar 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4899 | - |
| 10 Mar 2022 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.4899 | 1,800 |
| 09 Mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4701 | 1,200 |
| 08 Mar 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.4899 | 5,000 |
| 07 Mar 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 6,000 |
| 04 Mar 2022 | 3.7000 | 3.7100 | 3.6600 | 3.6600 | 3.6287 | 31,200 |
| 03 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
| 02 Mar 2022 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7675 | 9,000 |
| 01 Mar 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5494 | - |
| 28 Feb 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5494 | - |
| 25 Feb 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5494 | 5,000 |
| 24 Feb 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.5692 | 1,600 |
| 23 Feb 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 4,800 |
| 22 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 21 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 18 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
| 17 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | 1,300 |
| 16 Feb 2022 | 3.6000 | 3.6800 | 3.6000 | 3.6000 | 3.5692 | 24,200 |
| 15 Feb 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8468 | 1,000 |
| 14 Feb 2022 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6287 | 1,200 |
| 11 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 10 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 09 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 08 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 07 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 04 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 03 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 31 Jan 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 28 Jan 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
| 27 Jan 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | 200 |
| 26 Jan 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6882 | - |
| 25 Jan 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6882 | - |
| 24 Jan 2022 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.6882 | 1,000 |
| 21 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
| 20 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
| 19 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
| 18 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | 1,800 |
| 17 Jan 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7080 | - |
| 14 Jan 2022 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7080 | 2,100 |
| 13 Jan 2022 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.6684 | 1,100 |
| 12 Jan 2022 | 3.7500 | 3.8000 | 3.6200 | 3.7100 | 3.6783 | 4,000 |
| 11 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6783 | - |
| 10 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6783 | - |
| 07 Jan 2022 | 3.6500 | 3.9400 | 3.6500 | 3.7100 | 3.6783 | 5,200 |
| 06 Jan 2022 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 3.8468 | 4,100 |
| 05 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
| 04 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
| 03 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
| 31 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
| 30 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
| 29 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
| 28 Dec 2021 | 3.7800 | 3.8300 | 3.7800 | 3.8300 | 3.7973 | 2,500 |
| 27 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 24 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 23 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 22 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
| 21 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 2,000 |
| *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.
