Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,911.28 -1,014.42 (-1.59%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
United SSE 50 China ETF (JK8.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 01:17PM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 16,434 |
| 25 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 24 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 5,096 |
| 23 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 505 |
| 22 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 5,012 |
| 19 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 9,499 |
| 18 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 5,000 |
| 17 Apr 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 2,500 |
| 16 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 2,400 |
| 15 Apr 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 7,875 |
| 12 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 11 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 2,100 |
| 09 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 150 |
| 08 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 15,750 |
| 05 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 10 |
| 04 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 513 |
| 03 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 02 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 1,426 |
| 01 Apr 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 25,622 |
| 28 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 6,000 |
| 27 Mar 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 1,400 |
| 26 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 8,600 |
| 25 Mar 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 5,304 |
| 22 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 21 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 20 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 13,300 |
| 19 Mar 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 8,600 |
| 18 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 2,100 |
| 15 Mar 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 6,672 |
| 14 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 13 Mar 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 8,300 |
| 12 Mar 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 6,684 |
| 11 Mar 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 3,243 |
| 08 Mar 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 3,502 |
| 07 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 06 Mar 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 10,779 |
| 05 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,900 |
| 04 Mar 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 23,657 |
| 01 Mar 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 398 |
| 29 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 28 Feb 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 900 |
| 27 Feb 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 1,041 |
| 26 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 12,148 |
| 23 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,901 |
| 22 Feb 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 6,005 |
| 21 Feb 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 7,603 |
| 20 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 19 Feb 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 4,901 |
| 16 Feb 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 21,100 |
| 15 Feb 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 1,007 |
| 14 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,001 |
| 13 Feb 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 10,500 |
| 09 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 08 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 2,000 |
| 07 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 45 |
| 06 Feb 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 2,950 |
| 05 Feb 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 20,050 |
| 02 Feb 2024 | 1.8400 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 30,727 |
| 01 Feb 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 3,500 |
| 31 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,000 |
| 30 Jan 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 12,105 |
| 29 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 10,140 |
| 26 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,300 |
| 25 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 22,900 |
| 24 Jan 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 37,528 |
| 23 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
| 22 Jan 2024 | 1.8100 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 12,049 |
| 19 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 18 Jan 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 5,244 |
| 17 Jan 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 96,492 |
| 16 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 15 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 12 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 8,973 |
| 11 Jan 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 11,100 |
| 10 Jan 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 21,800 |
| 09 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 19,882 |
| 08 Jan 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 51,640 |
| 05 Jan 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 2,656 |
| 04 Jan 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 5,410 |
| 03 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 52 |
| 02 Jan 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 14,700 |
| 29 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 7,030 |
| 28 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 5,494 |
| 27 Dec 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 14,600 |
| 26 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 650 |
| 22 Dec 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 5,600 |
| 21 Dec 2023 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 1,864 |
| 20 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 18 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 15 Dec 2023 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 1,800 |
| 14 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 3,600 |
| 13 Dec 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 11,330 |
| 12 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 6,500 |
| 11 Dec 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 10,197 |
| 08 Dec 2023 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 23,570 |
| 07 Dec 2023 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 135 |
| 06 Dec 2023 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 7,300 |
| 05 Dec 2023 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 13,864 |
| 04 Dec 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 23,026 |
| *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.