Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,809.09 -351.55 (-1.29%) CMC Crypto 200
577.57 -1.19 (-0.21%)
Mapletree Logistics Trust (M44U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.6600 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 11,312,900 |
| 28 Sept 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 13,697,400 |
| 27 Sept 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 11,986,000 |
| 26 Sept 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 10,121,300 |
| 25 Sept 2023 | 1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 9,016,772 |
| 22 Sept 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 15,219,000 |
| 21 Sept 2023 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 7,444,300 |
| 20 Sept 2023 | 1.7100 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 14,728,800 |
| 19 Sept 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 5,557,000 |
| 18 Sept 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 11,981,800 |
| 15 Sept 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7200 | 1.7200 | 25,804,300 |
| 14 Sept 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 12,570,900 |
| 13 Sept 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 5,559,200 |
| 12 Sept 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 7,012,300 |
| 11 Sept 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 8,932,200 |
| 08 Sept 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 8,213,600 |
| 07 Sept 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 8,203,500 |
| 06 Sept 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 6,220,100 |
| 05 Sept 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 5,797,500 |
| 04 Sept 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 7,345,306 |
| 31 Aug 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 11,794,000 |
| 30 Aug 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 8,991,800 |
| 29 Aug 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 9,433,000 |
| 28 Aug 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 4,567,300 |
| 25 Aug 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 10,481,500 |
| 24 Aug 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 7,905,500 |
| 23 Aug 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 8,638,700 |
| 22 Aug 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 17,444,700 |
| 21 Aug 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 19,323,500 |
| 18 Aug 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 14,681,200 |
| 17 Aug 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 14,257,200 |
| 16 Aug 2023 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 17,427,100 |
| 15 Aug 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 16,688,500 |
| 14 Aug 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 16,643,800 |
| 11 Aug 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 13,178,900 |
| 10 Aug 2023 | 1.6600 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 17,013,700 |
| 08 Aug 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 13,328,800 |
| 07 Aug 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 9,293,600 |
| 04 Aug 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 12,633,800 |
| 03 Aug 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 12,964,100 |
| 02 Aug 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 16,569,500 |
| 01 Aug 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 8,810,100 |
| 01 Aug 2023 | 0.02037 Dividend | |||||
| 31 Jul 2023 | 1.7300 | 1.7500 | 1.6900 | 1.6900 | 1.6696 | 18,716,900 |
| 28 Jul 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7091 | 17,266,000 |
| 27 Jul 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6993 | 19,578,400 |
| 26 Jul 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6993 | 15,342,200 |
| 25 Jul 2023 | 1.7100 | 1.7300 | 1.6900 | 1.7100 | 1.6894 | 10,919,200 |
| 24 Jul 2023 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.6795 | 8,891,800 |
| 21 Jul 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6696 | 7,050,300 |
| 20 Jul 2023 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6795 | 8,157,300 |
| 19 Jul 2023 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6696 | 10,092,200 |
| 18 Jul 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.6795 | 11,014,100 |
| 17 Jul 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.6993 | 10,040,600 |
| 14 Jul 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6993 | 14,793,600 |
| 13 Jul 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.6795 | 20,604,900 |
| 12 Jul 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6400 | 18,585,700 |
| 11 Jul 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | 1.6104 | 18,624,300 |
| 10 Jul 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5906 | 10,577,900 |
| 07 Jul 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.5906 | 11,941,200 |
| 06 Jul 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6104 | 11,138,500 |
| 05 Jul 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6400 | 9,341,800 |
| 04 Jul 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6301 | 4,743,400 |
| 03 Jul 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6301 | 8,638,200 |
| 30 Jun 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6005 | 16,785,300 |
| 28 Jun 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6202 | 14,329,700 |
| 27 Jun 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6202 | 6,399,100 |
| 26 Jun 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6005 | 8,292,200 |
| 23 Jun 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6104 | 13,338,800 |
| 22 Jun 2023 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6400 | 14,909,600 |
| 21 Jun 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6696 | 10,978,800 |
| 20 Jun 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6696 | 4,841,100 |
| 19 Jun 2023 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6696 | 11,596,900 |
| 16 Jun 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6993 | 30,601,200 |
| 15 Jun 2023 | 1.6600 | 1.7300 | 1.6500 | 1.7200 | 1.6993 | 26,282,500 |
| 14 Jun 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6400 | 7,968,300 |
| 13 Jun 2023 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6104 | 10,567,100 |
| 12 Jun 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6202 | 4,841,400 |
| 09 Jun 2023 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6104 | 12,709,500 |
| 08 Jun 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6400 | 1.6202 | 10,432,600 |
| 07 Jun 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6301 | 7,500,200 |
| 06 Jun 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6400 | 15,460,700 |
| 05 Jun 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6598 | 13,263,100 |
| 01 Jun 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6499 | 18,200,115 |
| 31 May 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6400 | 28,019,500 |
| 30 May 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6400 | 9,359,000 |
| 29 May 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6301 | 9,363,000 |
| 26 May 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6202 | 5,910,100 |
| 25 May 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6104 | 7,298,000 |
| 24 May 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6301 | 10,395,800 |
| 23 May 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6400 | 5,813,808 |
| 22 May 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6400 | 7,739,600 |
| 19 May 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6600 | 1.6400 | 13,219,100 |
| 18 May 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6499 | 12,159,800 |
| 17 May 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6600 | 1.6400 | 22,656,000 |
| 16 May 2023 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6696 | 14,169,600 |
| 15 May 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6894 | 7,777,500 |
| 12 May 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7091 | 12,153,200 |
| 11 May 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.7190 | 10,927,100 |
| 10 May 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7091 | 11,435,900 |
| *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.
