Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,999.44 -72.19 (-1.42%) Dow
37,812.08 -648.84 (-1.69%) Nasdaq
15,409.78 -302.97 (-1.93%) Bitcoin USD
63,237.99 -2,681.69 (-4.07%) CMC Crypto 200
1,370.06 -12.52 (-0.91%)
CSOP CGS-CIMB FTSE Asia Pacific Low Carbon Index ETF (LCS.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 10:25AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 23 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 22 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 19 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 18 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 17 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 16 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 890 |
| 15 Apr 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 12 Apr 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 600 |
| 11 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 09 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 08 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 05 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 04 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 03 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 02 Apr 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 112 |
| 01 Apr 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 5,000 |
| 28 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 27 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 26 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 25 Mar 2024 | 1.7890 | 1.7890 | 1.7730 | 1.7730 | 1.7730 | 60,900 |
| 22 Mar 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 3,000 |
| 21 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 19 Mar 2024 | 1.7530 | 1.7530 | 1.7500 | 1.7500 | 1.7500 | 61,700 |
| 18 Mar 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 885 |
| 15 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 14 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 13 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 12 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 11 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 08 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 6 |
| 07 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1 |
| 06 Mar 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 05 Mar 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 04 Mar 2024 | 1.7500 | 1.7500 | 1.7290 | 1.7290 | 1.7290 | 10,115 |
| 01 Mar 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 2,000 |
| 29 Feb 2024 | 1.6970 | 1.7110 | 1.6970 | 1.7110 | 1.7110 | 20,560 |
| 28 Feb 2024 | 1.7030 | 1.7220 | 1.7030 | 1.7220 | 1.7220 | 26,020 |
| 27 Feb 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 26 Feb 2024 | 1.7210 | 1.7210 | 1.7100 | 1.7110 | 1.7110 | 133,500 |
| 23 Feb 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 22 Feb 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 50 |
| 21 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 20 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 19 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 16 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 734 |
| 15 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 14 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 13 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 09 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 08 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 07 Feb 2024 | 1.6500 | 1.6740 | 1.6500 | 1.6740 | 1.6740 | 10,025 |
| 06 Feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
| 05 Feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1 |
| 02 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 01 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 31 Jan 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 30 Jan 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 29 Jan 2024 | 1.6450 | 1.6480 | 1.6450 | 1.6480 | 1.6480 | 160,000 |
| 26 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 25 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 24 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 23 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 3,080 |
| 22 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 19 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 18 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 228 |
| 17 Jan 2024 | 1.6240 | 1.6240 | 1.6000 | 1.6000 | 1.6000 | 1,014 |
| 16 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 767 |
| 15 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 12 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 11 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 10 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 09 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 08 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 05 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 04 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 03 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1 |
| 02 Jan 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 29 Dec 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 12,000 |
| 28 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 382,562 |
| 27 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,550 |
| 26 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 22 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 21 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 20 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 19 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 18 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 782 |
| 15 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 14 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,600 |
| 13 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 12 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 11 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 08 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 07 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 06 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 05 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 04 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 01 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 30 Nov 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| *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.