Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,406.06 +263.04 (+0.93%) CMC Crypto 200
621.79 +7.58 (+1.23%)
United SSE 50 China ETF (JK8.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 03:34PM SGT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 30,030 |
| 30 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| 29 Mar 2023 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 7,900 |
| 28 Mar 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
| 27 Mar 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 6,750 |
| 24 Mar 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
| 23 Mar 2023 | 2.1900 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 11,500 |
| 22 Mar 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 200 |
| 21 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 20 Mar 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 1,510 |
| 17 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 16 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
| 14 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
| 13 Mar 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 700 |
| 10 Mar 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 09 Mar 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 6,890 |
| 08 Mar 2023 | 2.2500 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 49,660 |
| 07 Mar 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 6,706 |
| 06 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
| 03 Mar 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
| 02 Mar 2023 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 14 |
| 01 Mar 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 28 Feb 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 2,830 |
| 27 Feb 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,324 |
| 24 Feb 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 9,500 |
| 23 Feb 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 22 Feb 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 1,000 |
| 21 Feb 2023 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 85,980 |
| 20 Feb 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 3,250 |
| 17 Feb 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 3,200 |
| 16 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 5,000 |
| 15 Feb 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
| 14 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 13 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 10 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
| 09 Feb 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 446 |
| 08 Feb 2023 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 4,050 |
| 07 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 06 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 5,000 |
| 03 Feb 2023 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 29,732 |
| 02 Feb 2023 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 10,320 |
| 01 Feb 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 28,060 |
| 31 Jan 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 37,280 |
| 30 Jan 2023 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 11,700 |
| 27 Jan 2023 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 600 |
| 26 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 5,700 |
| 25 Jan 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 6,200 |
| 20 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 3,200 |
| 19 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 3,900 |
| 18 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,500 |
| 17 Jan 2023 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 3,800 |
| 16 Jan 2023 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 7,650 |
| 13 Jan 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 3,550 |
| 12 Jan 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 433 |
| 11 Jan 2023 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 11,951 |
| 10 Jan 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 4,467 |
| 09 Jan 2023 | 2.3800 | 2.3800 | 2.2900 | 2.3000 | 2.3000 | 16,700 |
| 06 Jan 2023 | 2.2200 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 21,000 |
| 05 Jan 2023 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 10,099 |
| 04 Jan 2023 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 2,001 |
| 03 Jan 2023 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 8,900 |
| 30 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 21,000 |
| 29 Dec 2022 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 14,500 |
| 28 Dec 2022 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 20,300 |
| 27 Dec 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
| 23 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 22 Dec 2022 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 15,050 |
| 21 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3,300 |
| 20 Dec 2022 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 2,250 |
| 19 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 16 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 14 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 13 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,500 |
| 12 Dec 2022 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 14,200 |
| 09 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 12,000 |
| 08 Dec 2022 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 2,850 |
| 07 Dec 2022 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 3,001 |
| 06 Dec 2022 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 10,950 |
| 05 Dec 2022 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 17,619 |
| 02 Dec 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5,000 |
| 01 Dec 2022 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 17,100 |
| 30 Nov 2022 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 3,504 |
| 29 Nov 2022 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 3,842 |
| 28 Nov 2022 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 9,700 |
| 25 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
| 24 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 23 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 100 |
| 22 Nov 2022 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 2,500 |
| 21 Nov 2022 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 29,550 |
| 18 Nov 2022 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 2,942 |
| 17 Nov 2022 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 2,336 |
| 16 Nov 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 15 Nov 2022 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 5,400 |
| 14 Nov 2022 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 12,050 |
| 11 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 17,700 |
| 10 Nov 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 5,100 |
| 09 Nov 2022 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 5,350 |
| 08 Nov 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
