Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,901.96 -268.77 (-1.16%) CMC Crypto 200
526.23 -10.62 (-1.98%)
Phillip MSCI Singapore Daily (2X) Leveraged Product (LSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 03:36PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.5060 | 1.5090 | 1.5060 | 1.5080 | 1.5080 | 27,000 |
| 02 Feb 2023 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
| 01 Feb 2023 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 20,000 |
| 31 Jan 2023 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 25,000 |
| 30 Jan 2023 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 15,000 |
| 27 Jan 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 26 Jan 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 25,000 |
| 25 Jan 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 50,000 |
| 20 Jan 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 15,000 |
| 19 Jan 2023 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 25,000 |
| 18 Jan 2023 | 1.4070 | 1.4310 | 1.4070 | 1.4310 | 1.4310 | 20,001 |
| 17 Jan 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 16 Jan 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 13 Jan 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 35,000 |
| 12 Jan 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1 |
| 11 Jan 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 10,000 |
| 10 Jan 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 35,000 |
| 09 Jan 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 20,000 |
| 06 Jan 2023 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 20,000 |
| 05 Jan 2023 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 55,000 |
| 04 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 10,000 |
| 03 Jan 2023 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 15,000 |
| 30 Dec 2022 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 40,000 |
| 29 Dec 2022 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 30,000 |
| 28 Dec 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 15,000 |
| 27 Dec 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 23 Dec 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 22 Dec 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 40,000 |
| 21 Dec 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 20 Dec 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 25,000 |
| 19 Dec 2022 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 25,000 |
| 16 Dec 2022 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 50,000 |
| 15 Dec 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 14 Dec 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 15,000 |
| 13 Dec 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 25,000 |
| 12 Dec 2022 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 09 Dec 2022 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 15,000 |
| 08 Dec 2022 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 07 Dec 2022 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 55,000 |
| 06 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 05 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 02 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 01 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 25,000 |
| 30 Nov 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 29 Nov 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 30,000 |
| 28 Nov 2022 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 30,000 |
| 25 Nov 2022 | 1.4110 | 1.4110 | 1.4060 | 1.4060 | 1.4060 | 2 |
| 24 Nov 2022 | 1.4360 | 1.4360 | 1.4330 | 1.4330 | 1.4330 | 20,000 |
| 23 Nov 2022 | 1.4170 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 20,001 |
| 22 Nov 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 21 Nov 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 40,001 |
| 18 Nov 2022 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 20,000 |
| 17 Nov 2022 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 16 Nov 2022 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 40,000 |
| 15 Nov 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| 14 Nov 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 45,000 |
| 11 Nov 2022 | 1.2760 | 1.3550 | 1.2760 | 1.3550 | 1.3550 | 45,005 |
| 10 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 25,000 |
| 09 Nov 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 100 |
| 08 Nov 2022 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 40,000 |
| 07 Nov 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 15,000 |
| 04 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 30,000 |
| 03 Nov 2022 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 50,000 |
| 02 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 01 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 31 Oct 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 60,000 |
| 28 Oct 2022 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 25,000 |
| 27 Oct 2022 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 30,000 |
| 26 Oct 2022 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 35,000 |
| 25 Oct 2022 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 25,000 |
| 21 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 20 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 50,000 |
| 19 Oct 2022 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 18 Oct 2022 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 25,000 |
| 17 Oct 2022 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 55,000 |
| 14 Oct 2022 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 13 Oct 2022 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 55,000 |
| 12 Oct 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 15,000 |
| 11 Oct 2022 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 20,000 |
| 10 Oct 2022 | 1.2940 | 1.3090 | 1.2940 | 1.3090 | 1.3090 | 40,100 |
| 07 Oct 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 06 Oct 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 05 Oct 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 35,000 |
| 04 Oct 2022 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 40,000 |
| 03 Oct 2022 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 25,000 |
| 30 Sept 2022 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 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 |
| *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.
