Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,638.39 +440.06 (+2.29%) CMC Crypto 200
448.53 +5.10 (+1.15%)
Phillip MSCI Singapore Daily (2X) Leveraged Product (LSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:19PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.3010 | 1.3010 | 1.3010 | 1.3080 | 1.3080 | 15,000 |
| 29 Sept 2022 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 25,000 |
| 28 Sept 2022 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 27 Sept 2022 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 26 Sept 2022 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 30,000 |
| 23 Sept 2022 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 45,000 |
| 22 Sept 2022 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 20,000 |
| 21 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 20 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 19 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 16 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 30,000 |
| 15 Sept 2022 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 14 Sept 2022 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 50,000 |
| 13 Sept 2022 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 20,000 |
| 12 Sept 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 30,000 |
| 09 Sept 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 40,000 |
| 08 Sept 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 35,000 |
| 07 Sept 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 06 Sept 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 100 |
| 05 Sept 2022 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 200 |
| 02 Sept 2022 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 01 Sept 2022 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 31 Aug 2022 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 45,000 |
| 30 Aug 2022 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 35,000 |
| 29 Aug 2022 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 60,000 |
| 26 Aug 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 25 Aug 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 40,000 |
| 24 Aug 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 23 Aug 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 45,000 |
| 22 Aug 2022 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 19 Aug 2022 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 50,000 |
| 18 Aug 2022 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 17 Aug 2022 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 60,000 |
| 16 Aug 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 15 Aug 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 12 Aug 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 11 Aug 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 25,000 |
| 10 Aug 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 08 Aug 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 05 Aug 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 04 Aug 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 40,000 |
| 03 Aug 2022 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 45,000 |
| 02 Aug 2022 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 30,000 |
| 01 Aug 2022 | 1.4640 | 1.4640 | 1.4630 | 1.4630 | 1.4630 | 30,000 |
| 29 Jul 2022 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 35,000 |
| 28 Jul 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 27 Jul 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 26 Jul 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 25 Jul 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 35,000 |
| 22 Jul 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 21 Jul 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 20 Jul 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 70,000 |
| 19 Jul 2022 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 10,000 |
| 18 Jul 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 45,000 |
| 15 Jul 2022 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 10,000 |
| 14 Jul 2022 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 40,000 |
| 13 Jul 2022 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 12 Jul 2022 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 35,000 |
| 08 Jul 2022 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 25,000 |
| 07 Jul 2022 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 5 |
| 06 Jul 2022 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 50,000 |
| 05 Jul 2022 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 15,000 |
| 04 Jul 2022 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 25,000 |
| 01 Jul 2022 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 30 Jun 2022 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 55,000 |
| 29 Jun 2022 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 30,000 |
| 28 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 35,000 |
| 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 | - |
| *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.
