Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,450.21 +68.86 (+0.82%) Bitcoin USD
62,960.75 +1,856.04 (+3.04%) CMC Crypto 200
1,305.90 -52.11 (-3.84%)
PHIL-CU MS CHINA A50 S$ (MCN.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 09:17AM SGT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0420 | 1.0420 | 1,200 |
| 09 May 2024 | 1.0390 | 1.0430 | 1.0390 | 1.0430 | 1.0430 | 2,000 |
| 08 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0390 | 1.0390 | 26,040 |
| 07 May 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 3,000 |
| 06 May 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 03 May 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0420 | 1.0420 | 2,000 |
| 02 May 2024 | 1.0360 | 1.0440 | 1.0360 | 1.0470 | 1.0470 | 45,400 |
| 30 Apr 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0370 | 1.0370 | 8,000 |
| 29 Apr 2024 | 1.0300 | 1.0410 | 1.0300 | 1.0360 | 1.0360 | 8,423 |
| 26 Apr 2024 | 1.0110 | 1.0200 | 1.0110 | 1.0230 | 1.0230 | 19,315 |
| 25 Apr 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 24 Apr 2024 | 0.9990 | 0.9990 | 0.9990 | 1.0000 | 1.0000 | 21,000 |
| 23 Apr 2024 | 1.0010 | 1.0010 | 1.0000 | 0.9950 | 0.9950 | 9,415 |
| 22 Apr 2024 | 1.0030 | 1.0030 | 1.0000 | 1.0030 | 1.0030 | 6,000 |
| 19 Apr 2024 | 1.0000 | 1.0030 | 1.0000 | 1.0000 | 1.0000 | 9,150 |
| 18 Apr 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0100 | 1.0100 | 2,000 |
| 17 Apr 2024 | 1.0020 | 1.0090 | 1.0020 | 1.0110 | 1.0110 | 11,000 |
| 16 Apr 2024 | 1.0040 | 1.0040 | 1.0020 | 1.0010 | 1.0010 | 5,999 |
| 15 Apr 2024 | 0.9860 | 1.0070 | 0.9860 | 1.0040 | 1.0040 | 106,051 |
| 12 Apr 2024 | 1.0040 | 1.0200 | 0.9850 | 0.9840 | 0.9840 | 13,101 |
| 11 Apr 2024 | 0.9890 | 0.9970 | 0.9890 | 0.9920 | 0.9920 | 6,010 |
| 09 Apr 2024 | 0.9980 | 0.9980 | 0.9890 | 0.9900 | 0.9900 | 53,000 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 20,000 |
| 05 Apr 2024 | 1.0000 | 1.0020 | 0.9950 | 1.0010 | 1.0010 | 52,002 |
| 04 Apr 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0040 | 1.0040 | 700 |
| 03 Apr 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 1 |
| 02 Apr 2024 | 1.0010 | 1.0060 | 1.0010 | 1.0030 | 1.0030 | 2,300 |
| 01 Apr 2024 | 1.0050 | 1.0060 | 1.0050 | 1.0040 | 1.0040 | 12,000 |
| 28 Mar 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9920 | 0.9920 | 4,000 |
| 27 Mar 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9930 | 0.9930 | 33,405 |
| 26 Mar 2024 | 0.9910 | 0.9970 | 0.9900 | 0.9970 | 0.9970 | 4,020 |
| 25 Mar 2024 | 0.9930 | 0.9960 | 0.9930 | 0.9950 | 0.9950 | 24,010 |
| 22 Mar 2024 | 0.9910 | 0.9940 | 0.9820 | 0.9930 | 0.9930 | 28,856 |
| 21 Mar 2024 | 1.0010 | 1.0040 | 1.0000 | 1.0030 | 1.0030 | 27,108 |
| 20 Mar 2024 | 1.0050 | 1.0050 | 0.9990 | 1.0000 | 1.0000 | 33,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.