Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,137.81-23.41(-0.74%)Nikkei
27,641.83-139.19(-0.50%)Hang Seng
26,155.32-80.48(-0.31%)FTSE 100
7,081.24-0.48(-0.01%)BTC-USD
38,514.32-1,744.53(-4.33%)CMC Crypto 200
936.08-24.81(-2.58%)
CIMB FTSE Asean 40 ETF (M62.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
7.89-0.07 (-0.88%)
As of 4:05PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 700 |
| 29 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 28 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 27 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 26 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 23 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 22 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 21 Jul 2021 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 19 Jul 2021 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | 600 |
| 16 Jul 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| 15 Jul 2021 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 1,200 |
| 14 Jul 2021 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 13 Jul 2021 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 12 Jul 2021 | 8.76 | 8.76 | 8.18 | 8.19 | 8.19 | 3,100 |
| 09 Jul 2021 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 300 |
| 08 Jul 2021 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 1,400 |
| 07 Jul 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 06 Jul 2021 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | 1,200 |
| 05 Jul 2021 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 1,300 |
| 02 Jul 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 01 Jul 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 30 Jun 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 29 Jun 2021 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | 5,000 |
| 28 Jun 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,700 |
| 25 Jun 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
| 24 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 23 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 22 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 21 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 18 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 17 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 16 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 15 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 14 Jun 2021 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 600 |
| 11 Jun 2021 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 100 |
| 10 Jun 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 09 Jun 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 08 Jun 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 07 Jun 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 04 Jun 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 03 Jun 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 02 Jun 2021 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 7,000 |
| 01 Jun 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 31 May 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 28 May 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 4,000 |
| 27 May 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,800 |
| 25 May 2021 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 24 May 2021 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 21 May 2021 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 20 May 2021 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 19 May 2021 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 18 May 2021 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
| 17 May 2021 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 14 May 2021 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1,600 |
| 12 May 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 11 May 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 10 May 2021 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | 5,500 |
| 07 May 2021 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 300 |
| 06 May 2021 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 100 |
| 05 May 2021 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 04 May 2021 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 03 May 2021 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 100 |
| 30 Apr 2021 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 700 |
| 29 Apr 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 28 Apr 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 27 Apr 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 26 Apr 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 23 Apr 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 22 Apr 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 21 Apr 2021 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 1,400 |
| 20 Apr 2021 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 19 Apr 2021 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 400 |
| 16 Apr 2021 | 8.50 | 8.51 | 8.46 | 8.47 | 8.47 | 13,700 |
| 15 Apr 2021 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 14 Apr 2021 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 13 Apr 2021 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 12 Apr 2021 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2,400 |
| 09 Apr 2021 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 08 Apr 2021 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 07 Apr 2021 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 06 Apr 2021 | 8.75 | 8.77 | 8.74 | 8.77 | 8.77 | 2,700 |
| 05 Apr 2021 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | 1,500 |
| 01 Apr 2021 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 600 |
| 31 Mar 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 30 Mar 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 29 Mar 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 200 |
| 26 Mar 2021 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 25 Mar 2021 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 24 Mar 2021 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 23 Mar 2021 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 22 Mar 2021 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 19 Mar 2021 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | 1,200 |
| 18 Mar 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
| 17 Mar 2021 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| 16 Mar 2021 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 15 Mar 2021 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 12 Mar 2021 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 11 Mar 2021 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | 300 |
| 10 Mar 2021 | 8.85 | 8.85 | 8.73 | 8.73 | 8.73 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
