Singapore markets close in 5 hours 12 minutes

Principal FTSE ASEAN 40 (M62.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
7.97-0.07 (-0.87%)
As of 10:30AM SGT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20247.977.977.977.977.971,821
14 Jun 20248.068.068.068.068.06-
13 Jun 20248.068.068.068.068.06-
12 Jun 20248.068.068.068.068.06-
11 Jun 20248.068.068.068.068.062,000
10 Jun 20248.228.228.228.228.22-
07 Jun 20248.228.228.228.228.22-
06 Jun 20248.228.228.228.228.221,100
05 Jun 20248.288.288.288.288.28-
04 Jun 20248.288.288.288.288.28-
03 Jun 20248.288.288.288.288.28240
31 May 20248.218.218.218.218.21-
30 May 20248.018.218.018.218.2111,024
29 May 20248.238.238.238.238.23-
28 May 20248.238.238.238.238.2312
27 May 20248.438.438.438.438.43-
24 May 20248.438.438.438.438.43-
23 May 20248.438.438.438.438.43-
21 May 20248.438.438.438.438.43-
20 May 20248.438.438.438.438.43-
17 May 20248.438.438.438.438.43200
16 May 20248.378.378.378.378.37-
15 May 20248.378.378.378.378.37120
14 May 20247.507.507.507.507.50-
13 May 20247.507.507.507.507.50-
10 May 20247.507.507.507.507.50-
09 May 20247.507.507.507.507.50-
08 May 20247.307.507.297.507.5014,016
07 May 20247.407.407.377.377.372,000
06 May 20247.447.447.447.447.44-
03 May 20247.507.507.447.447.44150
02 May 20247.597.597.597.597.59-
30 Apr 20247.597.597.597.597.59-
29 Apr 20247.597.597.597.597.59300
26 Apr 20247.587.587.587.587.58-
25 Apr 20247.587.587.587.587.5850
24 Apr 20247.677.677.677.677.67-
23 Apr 20247.677.677.677.677.67-
23 Apr 20240.34 Dividend
22 Apr 20247.857.857.677.677.334,500
19 Apr 20247.827.827.827.827.47-
18 Apr 20247.827.827.827.827.47-
17 Apr 20247.827.827.827.827.47-
16 Apr 20247.827.827.827.827.47-
15 Apr 20247.827.827.827.827.47-
12 Apr 20247.827.827.827.827.47-
11 Apr 20247.827.827.827.827.47-
09 Apr 20247.827.827.827.827.472
08 Apr 20247.807.807.807.807.45-
05 Apr 20247.807.807.807.807.45-
04 Apr 20247.807.807.807.807.4510
03 Apr 20247.937.937.937.937.58-
02 Apr 20247.907.937.907.937.58650
01 Apr 20247.937.937.867.867.518
28 Mar 20248.028.028.018.017.65669
27 Mar 20248.018.018.018.017.65-
26 Mar 20248.018.018.018.017.65-
25 Mar 20248.028.028.018.017.6515
22 Mar 20248.098.098.098.097.73-
21 Mar 20248.098.098.098.097.73-
20 Mar 20248.118.118.098.097.73920
19 Mar 20248.198.198.198.197.83-
18 Mar 20248.198.198.198.197.83-
15 Mar 20248.198.198.198.197.83-
14 Mar 20248.198.198.198.197.83400
13 Mar 20248.158.158.158.157.79200
12 Mar 20248.128.128.128.127.76-
11 Mar 20248.058.128.058.127.761,101
08 Mar 20248.038.038.038.037.67-
07 Mar 20248.038.038.038.037.67300
06 Mar 20248.108.108.108.107.74-
05 Mar 20248.108.108.108.107.74-
04 Mar 20248.108.108.108.107.74-
01 Mar 20248.108.108.108.107.74-
29 Feb 20248.108.108.108.107.74-
28 Feb 20248.108.108.108.107.747
27 Feb 20248.298.298.298.297.92-
26 Feb 20248.298.298.298.297.92-
23 Feb 20248.298.298.298.297.92500
22 Feb 20248.358.358.358.357.981
21 Feb 20248.318.318.318.317.942,000
20 Feb 20248.118.118.118.117.75-
19 Feb 20248.118.118.118.117.75-
16 Feb 20248.118.118.118.117.75-
15 Feb 20248.118.118.118.117.75-
14 Feb 20248.118.118.118.117.75-
13 Feb 20248.118.118.118.117.75-
09 Feb 20248.118.118.118.117.75-
08 Feb 20248.118.118.118.117.75-
07 Feb 20248.118.118.118.117.75-
06 Feb 20248.118.118.118.117.75-
05 Feb 20248.118.118.118.117.75-
02 Feb 20248.118.118.118.117.751,000
01 Feb 20248.108.108.108.107.74-
31 Jan 20248.108.108.108.107.74-
30 Jan 20248.108.108.108.107.74-
29 Jan 20248.108.108.108.107.7420
26 Jan 20247.767.767.767.767.42-
25 Jan 20247.728.077.727.767.421,800
24 Jan 20248.118.117.947.947.59810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...