Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.63 +45.24 (+0.90%) Dow
38,224.52 +321.23 (+0.85%) Nasdaq
15,834.88 +229.39 (+1.47%) Bitcoin USD
59,135.33 +1,102.23 (+1.90%) CMC Crypto 200
1,272.99 +2.25 (+0.18%)
Phillip MSCI Singapore Daily (2X) Leveraged Product (LSU.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 09:00AM SGT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 30 Apr 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 29 Apr 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 26 Apr 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 25 Apr 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 24 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 23 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 19 Apr 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
| 18 Apr 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
| 17 Apr 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
| 16 Apr 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
| 15 Apr 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
| 12 Apr 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 11 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 09 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 08 Apr 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 05 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 04 Apr 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 03 Apr 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 02 Apr 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 01 Apr 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 28 Mar 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 27 Mar 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 26 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 25 Mar 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 22 Mar 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 21 Mar 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
| 20 Mar 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 19 Mar 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 18 Mar 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 15 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 14 Mar 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 13 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 12 Mar 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 11 Mar 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 08 Mar 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 07 Mar 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 06 Mar 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8810 | 0.8810 | 10,000 |
| 05 Mar 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8460 | 0.8460 | 10,000 |
| 04 Mar 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
| 01 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 29 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 Feb 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
| 27 Feb 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 26 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 23 Feb 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
| 22 Feb 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
| 21 Feb 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| 20 Feb 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
| 19 Feb 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 16 Feb 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 15 Feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
| 14 Feb 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
| 13 Feb 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 09 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 08 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 07 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 06 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
| 05 Feb 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 02 Feb 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
| 01 Feb 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
| 31 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 30 Jan 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 29 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 26 Jan 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 25 Jan 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
| 24 Jan 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 23 Jan 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
| 22 Jan 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
| 19 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
| 16 Jan 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 15 Jan 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
| 12 Jan 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
| 11 Jan 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 10 Jan 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 09 Jan 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 08 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 05 Jan 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
| 04 Jan 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
| 03 Jan 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 02 Jan 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| 29 Dec 2023 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
| 28 Dec 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 27 Dec 2023 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| 26 Dec 2023 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
| 22 Dec 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
| 21 Dec 2023 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 20 Dec 2023 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 19 Dec 2023 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
| 18 Dec 2023 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
| 15 Dec 2023 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 14 Dec 2023 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
| 13 Dec 2023 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
| 12 Dec 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 11 Dec 2023 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
| 08 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| 07 Dec 2023 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
| *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.