Singapore markets closed

Principal FTSE ASEAN 40 (M62.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
8.25+0.22 (+2.74%)
At close: 03:49PM SGT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20227.877.877.877.877.87-
05 Aug 20227.877.877.877.877.87-
04 Aug 20227.877.877.877.877.87-
03 Aug 20227.877.877.877.877.87-
02 Aug 20227.877.877.877.877.87-
01 Aug 20227.877.877.877.877.87-
29 Jul 20227.877.877.877.877.87-
28 Jul 20227.877.877.877.877.87-
27 Jul 20227.877.877.877.877.87-
26 Jul 20227.877.877.877.877.87-
25 Jul 20227.877.877.877.877.87-
22 Jul 20227.877.877.877.877.87-
21 Jul 20227.877.877.877.877.87-
20 Jul 20227.877.877.877.877.87-
19 Jul 20227.877.877.877.877.87-
18 Jul 20227.877.877.877.877.87-
15 Jul 20227.877.877.877.877.87-
14 Jul 20227.877.877.877.877.87-
13 Jul 20227.877.877.877.877.87-
12 Jul 20227.877.877.877.877.87-
08 Jul 20227.877.877.877.877.875
07 Jul 20227.927.927.927.927.92-
06 Jul 20227.927.927.927.927.92-
05 Jul 20227.927.927.927.927.92-
04 Jul 20227.927.927.927.927.92-
01 Jul 20227.927.927.927.927.9270
30 Jun 20228.048.048.048.048.04-
29 Jun 20228.048.048.048.048.04-
28 Jun 20228.048.048.048.048.04-
27 Jun 20228.048.048.048.048.046
24 Jun 20228.168.168.168.168.16-
23 Jun 20228.168.168.168.168.16-
22 Jun 20228.168.168.168.168.16-
21 Jun 20228.168.168.168.168.16-
20 Jun 20228.168.168.168.168.16-
17 Jun 20228.168.168.168.168.16-
16 Jun 20227.798.167.798.168.168
15 Jun 20228.478.478.478.478.47-
14 Jun 20228.478.478.478.478.47-
13 Jun 20228.478.478.478.478.47-
10 Jun 20228.478.478.478.478.47-
09 Jun 20228.478.478.478.478.47-
08 Jun 20228.478.478.478.478.47-
07 Jun 20228.478.478.478.478.47200
06 Jun 20228.368.368.368.368.36-
03 Jun 20228.368.368.368.368.36-
02 Jun 20228.368.368.368.368.36-
01 Jun 20228.368.368.368.368.36-
31 May 20228.368.368.368.368.36-
30 May 20228.368.368.368.368.365,000
27 May 20228.388.388.388.388.38-
26 May 20228.388.388.388.388.38-
25 May 20228.388.388.388.388.38620
24 May 20228.278.278.278.278.27-
23 May 20228.278.278.278.278.27-
20 May 20228.278.278.278.278.27990
19 May 20228.408.408.408.408.40-
18 May 20228.408.408.408.408.40-
17 May 20228.408.408.408.408.40-
13 May 20228.408.408.408.408.40-
12 May 20228.408.408.408.408.40-
11 May 20228.408.408.408.408.40-
10 May 20228.408.408.408.408.4050
09 May 20228.498.498.498.498.49-
06 May 20228.498.498.498.498.49-
05 May 20228.498.498.498.498.49-
04 May 20228.498.528.488.498.4913,200
29 Apr 20228.578.578.578.578.572,800
28 Apr 20228.798.798.798.798.79-
27 Apr 20228.798.798.798.798.7940
26 Apr 20228.908.908.908.908.90-
25 Apr 20228.908.908.908.908.9052
22 Apr 20228.878.878.878.878.87400
21 Apr 20228.838.838.838.838.83-
20 Apr 20228.838.838.838.838.83-
19 Apr 20228.838.838.838.838.83-
18 Apr 20228.838.838.838.838.83-
14 Apr 20228.838.838.838.838.83-
13 Apr 20228.838.838.838.838.83-
12 Apr 20228.838.838.838.838.831,400
11 Apr 20228.958.958.958.958.955,700
08 Apr 20229.199.199.199.199.19-
07 Apr 20229.199.199.199.199.19-
06 Apr 20229.199.199.199.199.19500
05 Apr 20229.129.129.129.129.121,100
04 Apr 20229.269.269.269.269.26-
01 Apr 20229.269.269.269.269.26-
31 Mar 20229.269.269.269.269.26915
30 Mar 20229.209.209.209.209.2040
29 Mar 20229.139.209.139.209.20935
28 Mar 20229.139.139.139.139.13-
25 Mar 20229.139.139.139.139.13-
24 Mar 20229.139.139.139.139.13-
23 Mar 20229.129.139.129.139.13310
22 Mar 20229.029.029.029.029.02-
21 Mar 20229.029.029.029.029.02-
18 Mar 20229.029.029.029.029.02-
17 Mar 20229.029.029.029.029.02-
16 Mar 20229.029.029.029.029.02-
15 Mar 20229.029.029.029.029.021,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...