Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,353.61 -436.61 (-0.80%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
Keppel REIT (K71U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1400-0.0200 (-1.72%)
At close: 5:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 9,400,900 |
| 25 Nov 2021 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 9,574,400 |
| 24 Nov 2021 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 4,754,100 |
| 23 Nov 2021 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 12,822,700 |
| 22 Nov 2021 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 2,753,300 |
| 19 Nov 2021 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,990,400 |
| 18 Nov 2021 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 7,011,900 |
| 17 Nov 2021 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 15,633,300 |
| 16 Nov 2021 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 13,263,800 |
| 15 Nov 2021 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 14,364,300 |
| 12 Nov 2021 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 17,995,400 |
| 11 Nov 2021 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 23,870,100 |
| 10 Nov 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 09 Nov 2021 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 9,036,400 |
| 08 Nov 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 5,205,100 |
| 05 Nov 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 10,140,100 |
| 03 Nov 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 4,247,600 |
| 02 Nov 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 3,232,900 |
| 01 Nov 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 8,377,200 |
| 29 Oct 2021 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 55,293,000 |
| 28 Oct 2021 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 14,896,900 |
| 27 Oct 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 6,917,800 |
| 26 Oct 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 14,445,700 |
| 25 Oct 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 10,307,400 |
| 22 Oct 2021 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 6,058,000 |
| 21 Oct 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,449,400 |
| 20 Oct 2021 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 9,677,400 |
| 19 Oct 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 6,614,700 |
| 18 Oct 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 8,049,200 |
| 15 Oct 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 4,914,000 |
| 14 Oct 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 8,164,700 |
| 13 Oct 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 7,555,700 |
| 12 Oct 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 9,123,700 |
| 11 Oct 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 5,448,800 |
| 08 Oct 2021 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 9,099,000 |
| 07 Oct 2021 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 9,214,200 |
| 06 Oct 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 6,194,700 |
| 05 Oct 2021 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 15,364,000 |
| 04 Oct 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 8,723,000 |
| 01 Oct 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 5,038,300 |
| 30 Sep 2021 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,143,700 |
| 29 Sep 2021 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 20,682,300 |
| 28 Sep 2021 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 8,686,500 |
| 27 Sep 2021 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 12,418,400 |
| 24 Sep 2021 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 15,694,500 |
| 23 Sep 2021 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 36,105,200 |
| 22 Sep 2021 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 20,521,200 |
| 21 Sep 2021 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 23,242,200 |
| 20 Sep 2021 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 12,689,400 |
| 17 Sep 2021 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 27,556,600 |
| 16 Sep 2021 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,607,700 |
| 15 Sep 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 4,158,100 |
| 14 Sep 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,386,300 |
| 13 Sep 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 11,773,200 |
| 10 Sep 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 3,990,600 |
| 09 Sep 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 6,105,700 |
| 08 Sep 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 5,617,300 |
| 07 Sep 2021 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 8,054,200 |
| 06 Sep 2021 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 8,483,200 |
| 03 Sep 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 11,284,300 |
| 02 Sep 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 10,180,500 |
| 01 Sep 2021 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 25,555,300 |
| 31 Aug 2021 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 16,824,600 |
| 30 Aug 2021 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 19,231,200 |
| 27 Aug 2021 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 13,869,100 |
| 26 Aug 2021 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 11,492,400 |
| 25 Aug 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 9,639,300 |
| 24 Aug 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 2,767,800 |
| 23 Aug 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 7,082,100 |
| 20 Aug 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 14,035,100 |
| 19 Aug 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 18,248,200 |
| 18 Aug 2021 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 12,708,400 |
| 17 Aug 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,225,700 |
| 16 Aug 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 2,915,700 |
| 13 Aug 2021 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,860,900 |
| 12 Aug 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 7,120,000 |
| 11 Aug 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 4,328,700 |
| 10 Aug 2021 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 21,490,000 |
| 06 Aug 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 4,248,200 |
| 05 Aug 2021 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 14,271,500 |
| 04 Aug 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 24,408,400 |
| 03 Aug 2021 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 32,717,100 |
| 03 Aug 2021 | 0.02 Dividend | |||||
| 02 Aug 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1800 | - |
| 30 Jul 2021 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1800 | 3,870,200 |
| 29 Jul 2021 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1702 | 6,482,600 |
| 28 Jul 2021 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1702 | 2,836,500 |
| 27 Jul 2021 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.1800 | 3,881,200 |
| 26 Jul 2021 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1800 | 4,773,900 |
| 23 Jul 2021 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1702 | 1,877,300 |
| 22 Jul 2021 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.1800 | 2,656,400 |
| 21 Jul 2021 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1702 | 6,729,100 |
| 19 Jul 2021 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1603 | 6,088,600 |
| 16 Jul 2021 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1702 | 3,514,800 |
| 15 Jul 2021 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1702 | 1,266,400 |
| 14 Jul 2021 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1702 | 3,153,000 |
| 13 Jul 2021 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.1800 | 6,705,700 |
| 12 Jul 2021 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1702 | 4,596,900 |
| 09 Jul 2021 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1702 | 7,253,900 |
| 08 Jul 2021 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1505 | 3,328,100 |
| *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.
