Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,928.81 -23.68 (-0.12%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Keppel REIT (K71U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 15,712,700 |
| 22 Sept 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 14,115,900 |
| 21 Sept 2022 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 11,161,000 |
| 20 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 5,693,700 |
| 19 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 5,888,100 |
| 16 Sept 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 12,567,300 |
| 15 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,898,800 |
| 14 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 5,889,300 |
| 13 Sept 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,274,000 |
| 12 Sept 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 2,337,500 |
| 09 Sept 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 7,600,500 |
| 08 Sept 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 10,269,100 |
| 07 Sept 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 6,428,600 |
| 06 Sept 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 7,490,200 |
| 05 Sept 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 3,567,000 |
| 02 Sept 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 11,571,400 |
| 01 Sept 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 2,969,300 |
| 31 Aug 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 3,186,600 |
| 30 Aug 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 2,590,600 |
| 29 Aug 2022 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 9,119,800 |
| 26 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 5,160,400 |
| 25 Aug 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 2,443,600 |
| 24 Aug 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,231,600 |
| 23 Aug 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,628,300 |
| 22 Aug 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 6,876,900 |
| 19 Aug 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 791,000 |
| 18 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 5,195,900 |
| 17 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,800,200 |
| 16 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 3,606,700 |
| 15 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 3,585,400 |
| 12 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,941,300 |
| 11 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 5,713,600 |
| 10 Aug 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 10,177,000 |
| 08 Aug 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 11,310,100 |
| 05 Aug 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 20,272,300 |
| 04 Aug 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 12,462,700 |
| 03 Aug 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 7,518,500 |
| 02 Aug 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 15,389,900 |
| 02 Aug 2022 | 0.0297 Dividend | |||||
| 01 Aug 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0903 | 11,005,800 |
| 29 Jul 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.0806 | 14,002,300 |
| 28 Jul 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0806 | 16,406,300 |
| 27 Jul 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0708 | 12,853,400 |
| 26 Jul 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.0708 | 7,677,700 |
| 25 Jul 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0514 | 10,858,500 |
| 22 Jul 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0416 | 4,403,900 |
| 21 Jul 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0416 | 14,758,200 |
| 20 Jul 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0416 | 6,036,300 |
| 19 Jul 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0319 | 4,847,600 |
| 18 Jul 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0514 | 5,300,400 |
| 15 Jul 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0416 | 1,426,000 |
| 14 Jul 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0416 | 3,216,800 |
| 13 Jul 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0514 | 3,879,300 |
| 12 Jul 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0416 | 3,671,000 |
| 08 Jul 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0514 | 5,481,500 |
| 07 Jul 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0416 | 14,148,400 |
| 06 Jul 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0514 | 17,252,100 |
| 05 Jul 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0416 | 9,355,400 |
| 04 Jul 2022 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0611 | 11,983,600 |
| 01 Jul 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.0708 | 8,417,500 |
| 30 Jun 2022 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0611 | 12,259,800 |
| 29 Jun 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0708 | 3,736,200 |
| 28 Jun 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.0903 | 9,918,100 |
| 27 Jun 2022 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.0806 | 9,424,300 |
| 24 Jun 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.0806 | 11,926,700 |
| 23 Jun 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.0806 | 12,446,800 |
| 22 Jun 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1098 | 13,675,600 |
| 21 Jun 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1000 | 2,897,600 |
| 20 Jun 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0903 | 3,148,200 |
| 17 Jun 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1000 | 15,588,600 |
| 16 Jun 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1000 | 6,191,300 |
| 15 Jun 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1000 | 7,902,800 |
| 14 Jun 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1000 | 8,684,700 |
| 13 Jun 2022 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1098 | 9,424,100 |
| 10 Jun 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1292 | 2,104,900 |
| 09 Jun 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1487 | 4,186,600 |
| 08 Jun 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1390 | 5,169,100 |
| 07 Jun 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1390 | 3,348,900 |
| 06 Jun 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1390 | 4,257,200 |
| 03 Jun 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1292 | 6,685,400 |
| 02 Jun 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1390 | 7,222,300 |
| 01 Jun 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1292 | 8,647,400 |
| 31 May 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1195 | 8,131,600 |
| 30 May 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1195 | 11,920,700 |
| 27 May 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1098 | 9,197,200 |
| 26 May 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1195 | 13,445,800 |
| 25 May 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1390 | 20,855,100 |
| 24 May 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1098 | 7,632,800 |
| 23 May 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1098 | 8,667,000 |
| 20 May 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1195 | 5,715,700 |
| 19 May 2022 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1390 | 7,159,800 |
| 18 May 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1292 | 6,919,700 |
| 17 May 2022 | 1.1200 | 1.1700 | 1.1100 | 1.1600 | 1.1292 | 10,585,100 |
| 13 May 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.0903 | 6,719,600 |
| 12 May 2022 | 1.1500 | 1.1600 | 1.0900 | 1.1300 | 1.1000 | 18,666,200 |
| 11 May 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1195 | 7,358,100 |
| 10 May 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1195 | 11,923,700 |
| 09 May 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1584 | 2,853,400 |
| 06 May 2022 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1584 | 11,165,600 |
| 05 May 2022 | 1.2000 | 1.2300 | 1.1800 | 1.2100 | 1.1779 | 13,277,700 |
| *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.
