Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.63 +36.29 (+0.80%) Dow
36,143.27 +88.84 (+0.25%) Nasdaq
14,339.08 +192.37 (+1.36%) Bitcoin USD
43,401.32 -542.59 (-1.23%) CMC Crypto 200
894.68 +1.96 (+0.22%)
Phillip MSCI Singapore Daily (2X) Leveraged Product (LSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 10:05AM SGT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 1.0910 | 1.0910 | 1.0850 | 1.1040 | 1.1040 | 400 |
| 06 Dec 2023 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 05 Dec 2023 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 25,000 |
| 04 Dec 2023 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 15,268 |
| 01 Dec 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 30 Nov 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 25,000 |
| 29 Nov 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 40,000 |
| 28 Nov 2023 | 1.1000 | 1.1000 | 1.0880 | 1.0880 | 1.0880 | 25,550 |
| 27 Nov 2023 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 400 |
| 24 Nov 2023 | 1.1150 | 1.1170 | 1.1150 | 1.1170 | 1.1170 | 20,300 |
| 23 Nov 2023 | 1.1200 | 1.1310 | 1.1200 | 1.1310 | 1.1310 | 15,300 |
| 22 Nov 2023 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 20,000 |
| 21 Nov 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 15,000 |
| 20 Nov 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 10,200 |
| 17 Nov 2023 | 1.1600 | 1.1600 | 1.1510 | 1.1510 | 1.1510 | 15,200 |
| 16 Nov 2023 | 1.1340 | 1.1600 | 1.1340 | 1.1600 | 1.1600 | 10,200 |
| 15 Nov 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1550 | 1.1550 | 15,600 |
| 14 Nov 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 10 Nov 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 25,000 |
| 09 Nov 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 20,000 |
| 08 Nov 2023 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 45,000 |
| 07 Nov 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 06 Nov 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 30,000 |
| 03 Nov 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 75,000 |
| 02 Nov 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 01 Nov 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 31 Oct 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 30 Oct 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 300 |
| 27 Oct 2023 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 15,000 |
| 26 Oct 2023 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 25,000 |
| 25 Oct 2023 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 24 Oct 2023 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 25,000 |
| 23 Oct 2023 | 1.1450 | 1.1450 | 1.1420 | 1.1420 | 1.1420 | 25,002 |
| 20 Oct 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 10,000 |
| 19 Oct 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 45,000 |
| 18 Oct 2023 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 30,000 |
| 17 Oct 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 20,000 |
| 16 Oct 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 15,000 |
| 13 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 12 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 11 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 10 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 09 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 06 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 05 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 04 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1 |
| 03 Oct 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 02 Oct 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 29 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 28 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 27 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 26 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 25 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 22 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 21 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 20 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 19 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 18 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 15 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 14 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 13 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 12 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 11 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 08 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 07 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 06 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 05 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 04 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 31 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 30 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 29 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 28 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 25 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 24 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 23 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 22 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 21 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 18 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 17 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 4,500 |
| 16 Aug 2023 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 15 Aug 2023 | 1.3580 | 1.3580 | 1.3460 | 1.3460 | 1.3460 | 24,450 |
| 14 Aug 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 11 Aug 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 4,000 |
| 10 Aug 2023 | 1.4050 | 1.4080 | 1.4050 | 1.4080 | 1.4080 | 18,000 |
| 08 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 07 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 04 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 03 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 35,000 |
| 02 Aug 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 40,000 |
| 01 Aug 2023 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 10,000 |
| 31 Jul 2023 | 1.4640 | 1.4920 | 1.4640 | 1.4920 | 1.4920 | 25,005 |
| 28 Jul 2023 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 20,000 |
| 27 Jul 2023 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 20,000 |
| 26 Jul 2023 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 20,000 |
| 25 Jul 2023 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 30,000 |
| 24 Jul 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 15,000 |
| 21 Jul 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 20 Jul 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 19 Jul 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 15,000 |
| 18 Jul 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| *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.