Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,281.97 +24.67 (+0.76%) S&P 500
4,662.85 +3.82 (+0.08%) Dow
35,911.81 -201.79 (-0.56%) Nasdaq
14,893.75 +86.95 (+0.59%) BTC-USD
43,187.50 -95.61 (-0.22%) CMC Crypto 200
1,037.76 +12.03 (+1.17%)
Grand Venture Technology Limited (JLB.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,776,000 |
| 13 Jan 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 569,000 |
| 12 Jan 2022 | 1.1900 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 881,900 |
| 11 Jan 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 610,500 |
| 10 Jan 2022 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 444,600 |
| 07 Jan 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 246,300 |
| 06 Jan 2022 | 1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 933,500 |
| 05 Jan 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 393,200 |
| 04 Jan 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 4,768,300 |
| 03 Jan 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 34,800 |
| 31 Dec 2021 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 66,800 |
| 30 Dec 2021 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 68,500 |
| 29 Dec 2021 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 30,400 |
| 28 Dec 2021 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 92,700 |
| 27 Dec 2021 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 105,500 |
| 24 Dec 2021 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 73,600 |
| 23 Dec 2021 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 60,000 |
| 22 Dec 2021 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 66,600 |
| 21 Dec 2021 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 94,700 |
| 20 Dec 2021 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 237,000 |
| 17 Dec 2021 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 4,563,500 |
| 16 Dec 2021 | 1.1200 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 676,500 |
| 15 Dec 2021 | 1.2000 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 2,248,900 |
| 14 Dec 2021 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 378,100 |
| 13 Dec 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 76,800 |
| 10 Dec 2021 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 115,000 |
| 09 Dec 2021 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 247,100 |
| 08 Dec 2021 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 326,400 |
| 07 Dec 2021 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 103,300 |
| 06 Dec 2021 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 221,900 |
| 03 Dec 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 59,200 |
| 02 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 180,800 |
| 01 Dec 2021 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 327,600 |
| 30 Nov 2021 | 1.2600 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 461,800 |
| 29 Nov 2021 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 782,700 |
| 26 Nov 2021 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 851,800 |
| 25 Nov 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 45,800 |
| 24 Nov 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 96,400 |
| 23 Nov 2021 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 364,200 |
| 22 Nov 2021 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 363,100 |
| 19 Nov 2021 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 882,500 |
| 18 Nov 2021 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 517,000 |
| 17 Nov 2021 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 313,700 |
| 16 Nov 2021 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 639,900 |
| 15 Nov 2021 | 1.3300 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 1,227,700 |
| 12 Nov 2021 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 849,200 |
| 11 Nov 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 182,300 |
| 10 Nov 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 236,500 |
| 09 Nov 2021 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 336,300 |
| 08 Nov 2021 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 477,500 |
| 05 Nov 2021 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 976,400 |
| 03 Nov 2021 | 1.3100 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 931,400 |
| 02 Nov 2021 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 84,400 |
| 01 Nov 2021 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 57,600 |
| 29 Oct 2021 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 293,600 |
| 28 Oct 2021 | 1.3000 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 437,200 |
| 27 Oct 2021 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 139,700 |
| 26 Oct 2021 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 152,200 |
| 25 Oct 2021 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 227,300 |
| 22 Oct 2021 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 179,300 |
| 21 Oct 2021 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 108,700 |
| 20 Oct 2021 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 199,000 |
| 19 Oct 2021 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 381,300 |
| 18 Oct 2021 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 217,900 |
| 15 Oct 2021 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 147,500 |
| 14 Oct 2021 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 278,700 |
| 13 Oct 2021 | 1.3000 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 394,100 |
| 12 Oct 2021 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 335,100 |
| 11 Oct 2021 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 435,300 |
| 08 Oct 2021 | 1.2800 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 1,545,000 |
| 07 Oct 2021 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 446,500 |
| 06 Oct 2021 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 744,400 |
| 05 Oct 2021 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 404,200 |
| 04 Oct 2021 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 783,100 |
| 01 Oct 2021 | 1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 874,700 |
| 30 Sep 2021 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 206,300 |
| 29 Sep 2021 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 508,900 |
| 28 Sep 2021 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 494,400 |
| 27 Sep 2021 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 267,900 |
| 24 Sep 2021 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 214,700 |
| 23 Sep 2021 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 745,800 |
| 22 Sep 2021 | 1.2700 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 952,400 |
| 21 Sep 2021 | 1.2800 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 1,325,600 |
| 20 Sep 2021 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 1,595,400 |
| 17 Sep 2021 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 948,900 |
| 16 Sep 2021 | 1.3300 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 1,331,600 |
| 15 Sep 2021 | 1.2700 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 969,500 |
| 14 Sep 2021 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 467,400 |
| 13 Sep 2021 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 421,300 |
| 10 Sep 2021 | 1.3100 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 978,200 |
| 09 Sep 2021 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 305,500 |
| 08 Sep 2021 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 348,900 |
| 07 Sep 2021 | 1.3700 | 1.4500 | 1.3300 | 1.3500 | 1.3500 | 1,647,800 |
| 06 Sep 2021 | 1.2000 | 1.3700 | 1.1900 | 1.3500 | 1.3500 | 4,297,200 |
| 03 Sep 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 Sep 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 Sep 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 106,800 |
| 31 Aug 2021 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 794,400 |
| 30 Aug 2021 | 1.2100 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 365,000 |
| 27 Aug 2021 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 180,700 |
| *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.
