Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,019.89 -51.74 (-1.02%) Dow
37,915.28 -545.64 (-1.42%) Nasdaq
15,490.06 -222.69 (-1.42%) Bitcoin USD
64,135.31 -721.80 (-1.11%) CMC Crypto 200
1,384.66 +2.09 (+0.15%)
Phillip MSCI Singapore Daily (2X) Leveraged Product (LSS.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:56PM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3000 | 1.3270 | 1.3000 | 1.3210 | 1.3210 | 35,780 |
| 23 Apr 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,460 |
| 22 Apr 2024 | 1.2400 | 1.2440 | 1.2390 | 1.2390 | 1.2390 | 35,350 |
| 19 Apr 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 25,000 |
| 18 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| 17 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 30,000 |
| 16 Apr 2024 | 1.1810 | 1.1810 | 1.1590 | 1.1620 | 1.1620 | 36,210 |
| 15 Apr 2024 | 1.1920 | 1.1950 | 1.1840 | 1.1950 | 1.1950 | 55,400 |
| 12 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 11 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 09 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 20,000 |
| 08 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 15,000 |
| 05 Apr 2024 | 1.2080 | 1.2090 | 1.1950 | 1.2090 | 1.2090 | 10,570 |
| 04 Apr 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1,015 |
| 03 Apr 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 10,000 |
| 02 Apr 2024 | 1.2420 | 1.2420 | 1.2310 | 1.2310 | 1.2310 | 10,133 |
| 01 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 28 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 20,000 |
| 27 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 130 |
| 26 Mar 2024 | 1.2450 | 1.2530 | 1.2450 | 1.2530 | 1.2530 | 520 |
| 25 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 25,000 |
| 22 Mar 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| 21 Mar 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2430 | 1.2430 | 40,870 |
| 20 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 19 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1 |
| 18 Mar 2024 | 1.2100 | 1.2100 | 1.2060 | 1.2060 | 1.2060 | 10,040 |
| 15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 20,000 |
| 14 Mar 2024 | 1.2100 | 1.2330 | 1.2100 | 1.2290 | 1.2290 | 31,520 |
| 13 Mar 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 35,000 |
| 12 Mar 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 11 Mar 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 25,000 |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 15,000 |
| 07 Mar 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 06 Mar 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 50,000 |
| 05 Mar 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 10,000 |
| 04 Mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 01 Mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 29 Feb 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 15,100 |
| 28 Feb 2024 | 1.1310 | 1.1380 | 1.1310 | 1.1380 | 1.1380 | 15,000 |
| 27 Feb 2024 | 1.1360 | 1.1360 | 1.1250 | 1.1250 | 1.1250 | 630 |
| 26 Feb 2024 | 1.1540 | 1.1540 | 1.1450 | 1.1540 | 1.1540 | 25,660 |
| 23 Feb 2024 | 1.1800 | 1.1800 | 1.1620 | 1.1700 | 1.1700 | 30,900 |
| 22 Feb 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| 21 Feb 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 15,000 |
| 20 Feb 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 19 Feb 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 16 Feb 2024 | 1.2110 | 1.2120 | 1.2110 | 1.2120 | 1.2120 | 46,000 |
| 15 Feb 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 70,000 |
| 14 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 13 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 09 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 30,000 |
| 08 Feb 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 07 Feb 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 25,000 |
| 06 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 10,000 |
| 05 Feb 2024 | 1.1580 | 1.1580 | 1.1130 | 1.1150 | 1.1150 | 55,012 |
| 02 Feb 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 50,000 |
| 01 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 10,000 |
| 31 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 30 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 29 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 26 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 25 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 24 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 15,000 |
| 23 Jan 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 22 Jan 2024 | 1.1250 | 1.1250 | 1.1180 | 1.1180 | 1.1180 | 10,001 |
| 19 Jan 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 20,000 |
| 18 Jan 2024 | 1.1050 | 1.1050 | 1.1020 | 1.1020 | 1.1020 | 570 |
| 17 Jan 2024 | 1.1250 | 1.1250 | 1.1140 | 1.1140 | 1.1140 | 40,590 |
| 16 Jan 2024 | 1.1340 | 1.1420 | 1.1340 | 1.1420 | 1.1420 | 15,500 |
| 15 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| 12 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 15,000 |
| 11 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 25,000 |
| 10 Jan 2024 | 1.1470 | 1.1500 | 1.1420 | 1.1500 | 1.1500 | 30,500 |
| 09 Jan 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 25,000 |
| 08 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
| 05 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 04 Jan 2024 | 1.1670 | 1.1670 | 1.1500 | 1.1550 | 1.1550 | 30,900 |
| 03 Jan 2024 | 1.1750 | 1.1810 | 1.1720 | 1.1720 | 1.1720 | 40,350 |
| 02 Jan 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 15,000 |
| 29 Dec 2023 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 10,000 |
| 28 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2140 | 1.2140 | 57,700 |
| 27 Dec 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 35,000 |
| 26 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 30,000 |
| 21 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 300 |
| 20 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 19 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 18 Dec 2023 | 1.1100 | 1.1190 | 1.0980 | 1.1190 | 1.1190 | 10,400 |
| 15 Dec 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 15,000 |
| 14 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 10,000 |
| 13 Dec 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 12 Dec 2023 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 1.1280 | 30,000 |
| 11 Dec 2023 | 1.1100 | 1.1140 | 1.1100 | 1.1140 | 1.1140 | 30,300 |
| 08 Dec 2023 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 50,000 |
| 07 Dec 2023 | 1.0910 | 1.0910 | 1.0850 | 1.0850 | 1.0850 | 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 |
| *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.