Singapore markets close in 2 hours 26 minutes
Straits Times Index
3,134.96 -2.58 (-0.08%) Nikkei
27,049.47 +178.20 (+0.66%) Hang Seng
22,306.39 +76.87 (+0.35%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,860.70 -339.56 (-1.60%) CMC Crypto 200
454.39 -7.41 (-1.60%)
Phillip MSCI Singapore Daily (2X) Leveraged Product (LSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:16PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 45,000 |
| 24 Jun 2022 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 40,000 |
| 23 Jun 2022 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 40,000 |
| 22 Jun 2022 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 21 Jun 2022 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 20 Jun 2022 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 17 Jun 2022 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 35,000 |
| 16 Jun 2022 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 15 Jun 2022 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 14 Jun 2022 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 35,000 |
| 13 Jun 2022 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 10 Jun 2022 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 55,000 |
| 09 Jun 2022 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 08 Jun 2022 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 20,000 |
| 07 Jun 2022 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 06 Jun 2022 | 1.4530 | 1.4580 | 1.4400 | 1.4580 | 1.4580 | 15,002 |
| 03 Jun 2022 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 10,000 |
| 02 Jun 2022 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 45,000 |
| 01 Jun 2022 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 31 May 2022 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 10,000 |
| 30 May 2022 | 1.5080 | 1.5080 | 1.4970 | 1.4970 | 1.4970 | 30,200 |
| 27 May 2022 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 26 May 2022 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 40,000 |
| 25 May 2022 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 40,000 |
| 24 May 2022 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 35,000 |
| 23 May 2022 | 1.5030 | 1.5030 | 1.4770 | 1.4770 | 1.4770 | 25,136 |
| 20 May 2022 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 90,000 |
| 19 May 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 80,000 |
| 18 May 2022 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 60,000 |
| 17 May 2022 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 35,000 |
| 13 May 2022 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 12 May 2022 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 11 May 2022 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 10 May 2022 | 1.4210 | 1.4280 | 1.4210 | 1.4280 | 1.4280 | 70,100 |
| 09 May 2022 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 300 |
| 06 May 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 50,000 |
| 05 May 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 04 May 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 30,000 |
| 29 Apr 2022 | 1.6120 | 1.6400 | 1.6120 | 1.6400 | 1.6400 | 53 |
| 28 Apr 2022 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 25,000 |
| 27 Apr 2022 | 1.5960 | 1.5960 | 1.5500 | 1.5530 | 1.5530 | 35,144 |
| 26 Apr 2022 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 25,000 |
| 25 Apr 2022 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 300 |
| 22 Apr 2022 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 30,000 |
| 21 Apr 2022 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 15,000 |
| 20 Apr 2022 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 40,000 |
| 19 Apr 2022 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 15,000 |
| 18 Apr 2022 | 1.6630 | 1.6630 | 1.6470 | 1.6510 | 1.6510 | 40,004 |
| 14 Apr 2022 | 1.7050 | 1.7050 | 1.6970 | 1.6970 | 1.6970 | 251 |
| 13 Apr 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 68 |
| 12 Apr 2022 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 20,000 |
| 11 Apr 2022 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 36,000 |
| 08 Apr 2022 | 1.7720 | 1.7780 | 1.7720 | 1.7780 | 1.7780 | 15,325 |
| 07 Apr 2022 | 1.8410 | 1.8410 | 1.8090 | 1.8090 | 1.8090 | 20,003 |
| 06 Apr 2022 | 1.9090 | 1.9090 | 1.8410 | 1.8410 | 1.8410 | 40,004 |
| 05 Apr 2022 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 45,000 |
| 04 Apr 2022 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 01 Apr 2022 | 1.8330 | 1.8330 | 1.8310 | 1.8310 | 1.8310 | 15,063 |
| 31 Mar 2022 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 10,000 |
| 30 Mar 2022 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 20,000 |
| 29 Mar 2022 | 1.8350 | 1.8390 | 1.8350 | 1.8390 | 1.8390 | 25,100 |
| 28 Mar 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 15,000 |
| 25 Mar 2022 | 1.8540 | 1.8540 | 1.8270 | 1.8270 | 1.8270 | 15,300 |
| 24 Mar 2022 | 1.8290 | 1.8470 | 1.8290 | 1.8470 | 1.8470 | 45,000 |
| 23 Mar 2022 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
| 22 Mar 2022 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 10,000 |
| 21 Mar 2022 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 30,000 |
| 18 Mar 2022 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 35,000 |
| 17 Mar 2022 | 1.7000 | 1.7040 | 1.7000 | 1.7030 | 1.7030 | 70,000 |
| 16 Mar 2022 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 100,000 |
| 15 Mar 2022 | 1.5220 | 1.5220 | 1.5080 | 1.5080 | 1.5080 | 10,250 |
| 14 Mar 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 11 Mar 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 20,001 |
| 10 Mar 2022 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 50,000 |
| 09 Mar 2022 | 1.4860 | 1.4980 | 1.4860 | 1.4980 | 1.4980 | 70,000 |
| 08 Mar 2022 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 85,000 |
| 07 Mar 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 45,000 |
| 04 Mar 2022 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 03 Mar 2022 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 02 Mar 2022 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 100,000 |
| 01 Mar 2022 | 1.8520 | 1.8660 | 1.8520 | 1.8660 | 1.8660 | 35,500 |
| 28 Feb 2022 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 10,000 |
| 25 Feb 2022 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 40,000 |
| 24 Feb 2022 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 115,000 |
| 23 Feb 2022 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 22 Feb 2022 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 25,000 |
| 21 Feb 2022 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
| 18 Feb 2022 | 2.0580 | 2.0580 | 2.0390 | 2.0390 | 2.0390 | 15,200 |
| 17 Feb 2022 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 16 Feb 2022 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 25,000 |
| 15 Feb 2022 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 25,000 |
| 14 Feb 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 10,000 |
| 11 Feb 2022 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 20,000 |
| 10 Feb 2022 | 2.1220 | 2.1410 | 2.1220 | 2.1410 | 2.1410 | 20,100 |
| 09 Feb 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 15,500 |
| 08 Feb 2022 | 2.0510 | 2.0510 | 2.0500 | 2.0510 | 2.0510 | 300 |
| 07 Feb 2022 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 30,000 |
| 04 Feb 2022 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 03 Feb 2022 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 30,000 |
| 31 Jan 2022 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 15,000 |
| *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.
