Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,603.39 +24.00 (+0.09%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Principal FTSE ASEAN 40 (M62.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 01:03PM SGT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 20 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 19 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 18 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 15 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1 |
| 14 Sept 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 30 |
| 13 Sept 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 12 Sept 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 30 |
| 11 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 08 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 07 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 06 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 05 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1 |
| 04 Sept 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 31 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 30 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 29 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 28 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 25 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 24 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 23 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 22 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 21 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 18 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 17 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 20 |
| 16 Aug 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 15 Aug 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 14 Aug 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 928 |
| 11 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 10 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 08 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 07 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 04 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 03 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 02 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
| 01 Aug 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 31 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 28 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 27 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 26 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 25 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 24 Jul 2023 | 8.45 | 8.46 | 8.44 | 8.44 | 8.44 | 1,843 |
| 21 Jul 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 20 Jul 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 600 |
| 19 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 18 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 17 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 14 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 13 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 12 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 11 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 10 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 300 |
| 07 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 06 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 05 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 04 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 03 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 600 |
| 30 Jun 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 650 |
| 28 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 27 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 26 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 23 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 22 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 21 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 30 |
| 20 Jun 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 19 Jun 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1 |
| 16 Jun 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,100 |
| 15 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 13 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 09 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| 07 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,300 |
| 06 Jun 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 70 |
| 05 Jun 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1,700 |
| 01 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 31 May 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 30 May 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 100 |
| 29 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 26 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 25 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 24 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 23 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 22 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 19 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
| 18 May 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 17 May 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 16 May 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 200 |
| 15 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 12 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 11 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 10 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 09 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 08 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 05 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 04 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 03 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 02 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 28 Apr 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| *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.
