Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,678.85 +87.18 (+1.90%) Dow
35,686.87 +459.84 (+1.31%) Nasdaq
15,647.55 +422.40 (+2.77%) BTC-USD
50,520.91 +1,409.04 (+2.87%) CMC Crypto 200
1,303.73 -17.54 (-1.33%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Isetan (Singapore) Limited (I15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 06 Dec 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 03 Dec 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 02 Dec 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 01 Dec 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 30 Nov 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 8,000 |
| 29 Nov 2021 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 26 Nov 2021 | 4.1700 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 7,500 |
| 25 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 24 Nov 2021 | 4.2000 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 4,100 |
| 23 Nov 2021 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1,000 |
| 22 Nov 2021 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 19 Nov 2021 | 4.1700 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 7,600 |
| 18 Nov 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| 17 Nov 2021 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 2,000 |
| 16 Nov 2021 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 4,500 |
| 15 Nov 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4,000 |
| 12 Nov 2021 | 4.2500 | 4.3300 | 4.2500 | 4.3300 | 4.3300 | 6,400 |
| 11 Nov 2021 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4,000 |
| 10 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 09 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 05 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,200 |
| 03 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 02 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 01 Nov 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,000 |
| 29 Oct 2021 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 28 Oct 2021 | 4.1500 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 20,000 |
| 27 Oct 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 26 Oct 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 25 Oct 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 22 Oct 2021 | 4.1300 | 4.1500 | 4.1300 | 4.1500 | 4.1500 | 4,700 |
| 21 Oct 2021 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1,000 |
| 20 Oct 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 19 Oct 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,000 |
| 18 Oct 2021 | 4.2100 | 4.3500 | 4.2100 | 4.2500 | 4.2500 | 7,800 |
| 15 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 14 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 13 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 12 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 11 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 5,000 |
| 08 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 500 |
| 07 Oct 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 06 Oct 2021 | 4.1200 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 1,800 |
| 05 Oct 2021 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 04 Oct 2021 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 01 Oct 2021 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 30 Sep 2021 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 200 |
| 29 Sep 2021 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 200 |
| 28 Sep 2021 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 300 |
| 27 Sep 2021 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 24 Sep 2021 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 23 Sep 2021 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 22 Sep 2021 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 200 |
| 21 Sep 2021 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 20 Sep 2021 | 4.1100 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 11,600 |
| 17 Sep 2021 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| 16 Sep 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 6,200 |
| 15 Sep 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3,700 |
| 14 Sep 2021 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 1,200 |
| 13 Sep 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 10 Sep 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 09 Sep 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 200 |
| 08 Sep 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 07 Sep 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 06 Sep 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 03 Sep 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 02 Sep 2021 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 1,500 |
| 01 Sep 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 31 Aug 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 30 Aug 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 27 Aug 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 26 Aug 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 25 Aug 2021 | 4.2700 | 4.2800 | 4.2700 | 4.2800 | 4.2800 | 5,000 |
| 24 Aug 2021 | 4.2900 | 4.2900 | 4.2700 | 4.2700 | 4.2700 | 4,000 |
| 23 Aug 2021 | 4.3900 | 4.3900 | 4.2700 | 4.2700 | 4.2700 | 3,100 |
| 20 Aug 2021 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 19 Aug 2021 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 200 |
| 18 Aug 2021 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 10,600 |
| 17 Aug 2021 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.4300 | 1,700 |
| 16 Aug 2021 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | 4.4200 | 1,200 |
| 13 Aug 2021 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 200 |
| 12 Aug 2021 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 11 Aug 2021 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 10 Aug 2021 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 06 Aug 2021 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 500 |
| 05 Aug 2021 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 1,500 |
| 04 Aug 2021 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,000 |
| 03 Aug 2021 | 4.6500 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 9,600 |
| 02 Aug 2021 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 30 Jul 2021 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 2,500 |
| 29 Jul 2021 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 28 Jul 2021 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 27 Jul 2021 | 4.6600 | 4.6600 | 4.5900 | 4.6000 | 4.6000 | 4,000 |
| 26 Jul 2021 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 23 Jul 2021 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | 4.7300 | 900 |
| 22 Jul 2021 | 4.6600 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 2,100 |
| 21 Jul 2021 | 4.7600 | 4.7800 | 4.6500 | 4.6500 | 4.6500 | 6,700 |
| 19 Jul 2021 | 4.7600 | 4.7600 | 4.5200 | 4.5800 | 4.5800 | 10,500 |
| 16 Jul 2021 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 33,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
