Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,293.02 +5.27 (+0.16%) Nikkei
37,805.13 +176.65 (+0.47%) Hang Seng
17,556.37 +271.83 (+1.57%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,443.70 +216.02 (+0.34%) CMC Crypto 200
1,392.59 +10.02 (+0.72%)
Principal FTSE ASEAN 40 (M62.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
As of 09:02AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 50 |
| 24 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 23 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 23 Apr 2024 | 0.34 Dividend | |||||
| 22 Apr 2024 | 7.85 | 7.85 | 7.67 | 7.67 | 7.33 | 4,500 |
| 19 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 18 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 17 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 16 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 15 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 12 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 11 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | - |
| 09 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.47 | 2 |
| 08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.45 | - |
| 05 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.45 | - |
| 04 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.45 | 10 |
| 03 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.58 | - |
| 02 Apr 2024 | 7.90 | 7.93 | 7.90 | 7.93 | 7.58 | 650 |
| 01 Apr 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.51 | 8 |
| 28 Mar 2024 | 8.02 | 8.02 | 8.01 | 8.01 | 7.65 | 669 |
| 27 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.65 | - |
| 26 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.65 | - |
| 25 Mar 2024 | 8.02 | 8.02 | 8.01 | 8.01 | 7.65 | 15 |
| 22 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.73 | - |
| 21 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.73 | - |
| 20 Mar 2024 | 8.11 | 8.11 | 8.09 | 8.09 | 7.73 | 920 |
| 19 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.83 | - |
| 18 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.83 | - |
| 15 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.83 | - |
| 14 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.83 | 400 |
| 13 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.79 | 200 |
| 12 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.76 | - |
| 11 Mar 2024 | 8.05 | 8.12 | 8.05 | 8.12 | 7.76 | 1,101 |
| 08 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.67 | - |
| 07 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.67 | 300 |
| 06 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 05 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 04 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 01 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 29 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | 7 |
| 27 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 7.92 | - |
| 26 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 7.92 | - |
| 23 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 7.92 | 500 |
| 22 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.98 | 1 |
| 21 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.94 | 2,000 |
| 20 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 19 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 16 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 15 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 14 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 13 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 09 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 08 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 07 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 06 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 05 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | - |
| 02 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.75 | 1,000 |
| 01 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 31 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 30 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | - |
| 29 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.74 | 20 |
| 26 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.42 | - |
| 25 Jan 2024 | 7.72 | 8.07 | 7.72 | 7.76 | 7.42 | 1,800 |
| 24 Jan 2024 | 8.11 | 8.11 | 7.94 | 7.94 | 7.59 | 810 |
| 23 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | 400 |
| 22 Jan 2024 | 8.02 | 8.07 | 8.02 | 8.07 | 7.71 | 2,000 |
| 19 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.66 | 10 |
| 18 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.82 | - |
| 17 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.82 | - |
| 16 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.82 | 700 |
| 15 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 12 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 11 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 10 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 09 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 08 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 05 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 04 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 03 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | - |
| 02 Jan 2024 | 8.44 | 8.45 | 8.44 | 8.45 | 8.08 | 24 |
| 29 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.86 | - |
| 28 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.86 | - |
| 27 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.86 | - |
| 26 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.86 | - |
| 22 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.86 | - |
| 21 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.86 | - |
| 20 Dec 2023 | 8.05 | 8.28 | 8.05 | 8.22 | 7.86 | 6,612 |
| 19 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.60 | - |
| 18 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.60 | - |
| 15 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.60 | - |
| 14 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.60 | - |
| 13 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.60 | 200 |
| 12 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| 11 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| 08 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| 07 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| 06 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| 05 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| 04 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.61 | - |
| *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.