Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,270.59 +30.53 (+0.94%) Nikkei
28,033.79 -129.04 (-0.46%) Hang Seng
18,014.71 +716.77 (+4.14%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,479.89 +291.29 (+1.80%) CMC Crypto 200
388.80 +8.51 (+2.24%)
Jardine Matheson Holdings Limited (J36.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
As of 01:24PM SGT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 47.07 | 48.50 | 46.80 | 47.86 | 47.86 | 133,500 |
| 28 Nov 2022 | 48.50 | 48.51 | 46.23 | 47.29 | 47.29 | 277,100 |
| 25 Nov 2022 | 48.82 | 49.05 | 47.16 | 47.73 | 47.73 | 174,400 |
| 24 Nov 2022 | 48.22 | 49.33 | 48.22 | 48.82 | 48.82 | 188,500 |
| 23 Nov 2022 | 47.87 | 48.79 | 47.70 | 48.52 | 48.52 | 293,600 |
| 22 Nov 2022 | 47.08 | 47.72 | 46.87 | 47.36 | 47.36 | 242,700 |
| 21 Nov 2022 | 46.08 | 47.08 | 45.88 | 46.89 | 46.89 | 363,400 |
| 18 Nov 2022 | 46.87 | 47.35 | 45.89 | 46.16 | 46.16 | 465,500 |
| 17 Nov 2022 | 47.19 | 47.99 | 46.80 | 47.18 | 47.18 | 315,000 |
| 16 Nov 2022 | 49.19 | 49.54 | 47.98 | 48.45 | 48.45 | 303,700 |
| 15 Nov 2022 | 49.97 | 49.97 | 48.65 | 49.30 | 49.30 | 529,100 |
| 14 Nov 2022 | 47.29 | 49.44 | 47.02 | 48.80 | 48.80 | 371,200 |
| 11 Nov 2022 | 47.50 | 48.19 | 46.74 | 47.30 | 47.30 | 337,700 |
| 10 Nov 2022 | 47.32 | 48.35 | 47.04 | 47.68 | 47.68 | 177,500 |
| 09 Nov 2022 | 47.47 | 48.75 | 47.28 | 47.52 | 47.52 | 297,400 |
| 08 Nov 2022 | 48.30 | 48.96 | 47.48 | 47.60 | 47.60 | 284,700 |
| 07 Nov 2022 | 47.26 | 48.30 | 47.26 | 47.75 | 47.75 | 240,400 |
| 04 Nov 2022 | 47.90 | 48.48 | 47.11 | 48.27 | 48.27 | 330,400 |
| 03 Nov 2022 | 49.00 | 49.30 | 48.24 | 48.40 | 48.40 | 308,300 |
| 02 Nov 2022 | 46.66 | 49.29 | 46.66 | 48.16 | 48.16 | 470,800 |
| 01 Nov 2022 | 45.96 | 47.80 | 45.94 | 47.30 | 47.30 | 544,500 |
| 31 Oct 2022 | 46.11 | 46.66 | 45.10 | 46.02 | 46.02 | 517,500 |
| 28 Oct 2022 | 45.72 | 46.63 | 45.53 | 46.03 | 46.03 | 563,300 |
| 27 Oct 2022 | 44.95 | 46.44 | 42.60 | 45.72 | 45.72 | 632,100 |
| 26 Oct 2022 | 45.40 | 46.30 | 45.15 | 46.20 | 46.20 | 557,800 |
| 25 Oct 2022 | 48.00 | 48.00 | 43.24 | 45.07 | 45.07 | 789,700 |
| 21 Oct 2022 | 49.01 | 49.31 | 47.73 | 47.86 | 47.86 | 407,800 |
| 20 Oct 2022 | 49.50 | 49.92 | 48.29 | 49.69 | 49.69 | 210,364 |
| 19 Oct 2022 | 49.43 | 50.34 | 49.36 | 49.75 | 49.75 | 170,700 |
| 18 Oct 2022 | 50.02 | 50.44 | 49.23 | 49.27 | 49.27 | 232,700 |
| 17 Oct 2022 | 50.24 | 50.50 | 49.55 | 49.87 | 49.87 | 279,500 |
| 14 Oct 2022 | 50.39 | 51.31 | 50.39 | 50.50 | 50.50 | 418,400 |
| 13 Oct 2022 | 50.61 | 50.86 | 50.27 | 50.27 | 50.27 | 204,900 |
| 12 Oct 2022 | 51.70 | 51.73 | 50.72 | 50.72 | 50.72 | 196,200 |
| 11 Oct 2022 | 52.70 | 52.70 | 51.80 | 51.96 | 51.96 | 204,900 |
| 10 Oct 2022 | 52.39 | 52.65 | 51.68 | 52.10 | 52.10 | 129,100 |
| 07 Oct 2022 | 53.01 | 53.74 | 52.24 | 52.40 | 52.40 | 206,800 |
| 06 Oct 2022 | 52.72 | 53.43 | 52.15 | 52.70 | 52.70 | 202,400 |
| 05 Oct 2022 | 52.93 | 53.44 | 52.75 | 52.93 | 52.93 | 200,500 |
| 04 Oct 2022 | 52.85 | 53.10 | 52.30 | 52.83 | 52.83 | 266,300 |
| 03 Oct 2022 | 51.29 | 53.67 | 50.73 | 52.60 | 52.60 | 525,200 |
| 30 Sept 2022 | 50.75 | 51.57 | 50.46 | 50.64 | 50.64 | 618,500 |
| 29 Sept 2022 | 52.50 | 52.70 | 51.50 | 51.50 | 51.50 | 299,500 |
| 28 Sept 2022 | 52.79 | 53.38 | 52.58 | 52.68 | 52.68 | 298,000 |
| 27 Sept 2022 | 53.44 | 53.72 | 52.56 | 53.43 | 53.43 | 328,900 |
| 26 Sept 2022 | 54.99 | 55.50 | 53.22 | 53.35 | 53.35 | 458,400 |
| 23 Sept 2022 | 56.01 | 56.39 | 55.41 | 55.45 | 55.45 | 185,600 |
| 22 Sept 2022 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 327,600 |
| 21 Sept 2022 | 56.35 | 56.98 | 55.97 | 56.84 | 56.84 | 380,400 |
| 20 Sept 2022 | 55.70 | 56.79 | 55.56 | 56.42 | 56.42 | 353,700 |
| 19 Sept 2022 | 56.96 | 56.99 | 55.57 | 56.30 | 56.30 | 209,300 |
| 16 Sept 2022 | 56.61 | 57.80 | 55.56 | 56.30 | 56.30 | 2,471,500 |
| 15 Sept 2022 | 54.36 | 56.81 | 53.99 | 56.81 | 56.81 | 674,061 |
| 14 Sept 2022 | 54.20 | 54.65 | 53.35 | 54.06 | 54.06 | 471,900 |
| 13 Sept 2022 | 54.90 | 55.35 | 54.38 | 54.38 | 54.38 | 397,600 |
| 12 Sept 2022 | 55.00 | 55.66 | 54.78 | 54.99 | 54.99 | 272,300 |
| 09 Sept 2022 | 54.68 | 55.94 | 54.68 | 55.61 | 55.61 | 370,100 |
| 08 Sept 2022 | 54.60 | 55.18 | 54.39 | 54.59 | 54.59 | 295,800 |
| 07 Sept 2022 | 54.78 | 55.50 | 54.63 | 54.90 | 54.90 | 393,200 |
| 06 Sept 2022 | 54.22 | 55.00 | 54.00 | 54.76 | 54.76 | 224,500 |
| 05 Sept 2022 | 54.00 | 54.41 | 53.74 | 53.95 | 53.95 | 289,300 |
| 02 Sept 2022 | 52.74 | 55.08 | 52.50 | 54.63 | 54.63 | 598,500 |
| 01 Sept 2022 | 52.80 | 54.60 | 52.57 | 54.34 | 54.34 | 1,131,700 |
| 31 Aug 2022 | 51.00 | 53.10 | 51.00 | 53.10 | 53.10 | 6,024,162 |
| 30 Aug 2022 | 51.72 | 51.99 | 51.50 | 51.89 | 51.89 | 514,200 |
| 29 Aug 2022 | 51.55 | 52.05 | 51.28 | 52.02 | 52.02 | 417,600 |
| 26 Aug 2022 | 50.85 | 52.24 | 50.85 | 51.83 | 51.83 | 394,087 |
| 25 Aug 2022 | 51.53 | 52.12 | 51.23 | 51.36 | 51.36 | 378,000 |
| 24 Aug 2022 | 52.15 | 52.61 | 51.61 | 52.03 | 52.03 | 476,100 |
| 23 Aug 2022 | 52.20 | 52.60 | 51.72 | 52.16 | 52.16 | 516,000 |
| 22 Aug 2022 | 52.29 | 53.43 | 51.99 | 52.45 | 52.45 | 533,800 |
| 19 Aug 2022 | 51.61 | 52.47 | 51.61 | 52.27 | 52.27 | 470,300 |
| 18 Aug 2022 | 51.20 | 51.81 | 50.65 | 51.81 | 51.81 | 656,100 |
| 18 Aug 2022 | 0.55 Dividend | |||||
| 17 Aug 2022 | 50.72 | 51.60 | 50.72 | 51.46 | 50.91 | 443,000 |
| 16 Aug 2022 | 50.10 | 50.85 | 50.05 | 50.67 | 50.13 | 429,500 |
| 15 Aug 2022 | 51.20 | 51.60 | 50.00 | 50.13 | 49.59 | 627,600 |
| 12 Aug 2022 | 52.50 | 52.71 | 49.50 | 51.20 | 50.65 | 1,596,800 |
| 11 Aug 2022 | 54.01 | 54.88 | 54.00 | 54.74 | 54.15 | 232,600 |
| 10 Aug 2022 | 53.89 | 53.89 | 53.26 | 53.79 | 53.22 | 343,700 |
| 08 Aug 2022 | 54.40 | 54.40 | 53.54 | 53.91 | 53.33 | 166,800 |
| 05 Aug 2022 | 53.71 | 54.26 | 53.58 | 53.79 | 53.22 | 161,500 |
| 04 Aug 2022 | 54.20 | 54.76 | 53.56 | 54.03 | 53.45 | 249,600 |
| 03 Aug 2022 | 54.20 | 55.49 | 54.20 | 54.60 | 54.02 | 184,000 |
| 02 Aug 2022 | 54.32 | 56.98 | 54.19 | 56.26 | 55.66 | 329,800 |
| 01 Aug 2022 | 53.22 | 54.30 | 52.80 | 54.11 | 53.53 | 195,800 |
| 29 Jul 2022 | 53.33 | 53.38 | 52.65 | 52.79 | 52.23 | 388,600 |
| 28 Jul 2022 | 52.99 | 53.63 | 52.35 | 53.51 | 52.94 | 165,300 |
| 27 Jul 2022 | 53.02 | 53.72 | 52.12 | 52.69 | 52.13 | 293,200 |
| 26 Jul 2022 | 53.63 | 54.00 | 53.00 | 53.01 | 52.44 | 257,300 |
| 25 Jul 2022 | 55.00 | 55.24 | 53.81 | 53.92 | 53.34 | 229,600 |
| 22 Jul 2022 | 54.74 | 55.98 | 54.74 | 55.30 | 54.71 | 234,000 |
| 21 Jul 2022 | 55.55 | 55.55 | 54.36 | 55.04 | 54.45 | 243,400 |
| 20 Jul 2022 | 53.00 | 54.28 | 53.00 | 54.27 | 53.69 | 175,300 |
| 19 Jul 2022 | 51.85 | 53.70 | 51.72 | 53.54 | 52.97 | 385,500 |
| 18 Jul 2022 | 52.02 | 52.49 | 51.83 | 52.15 | 51.59 | 172,000 |
| 15 Jul 2022 | 51.95 | 52.27 | 51.83 | 52.10 | 51.54 | 232,900 |
| 14 Jul 2022 | 52.22 | 52.81 | 51.51 | 51.64 | 51.09 | 298,300 |
| 13 Jul 2022 | 52.63 | 53.55 | 52.00 | 52.52 | 51.96 | 332,500 |
| 12 Jul 2022 | 52.18 | 53.24 | 52.00 | 52.56 | 52.00 | 281,600 |
| *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.
