Singapore markets close in 1 hour 29 minutes
Straits Times Index
2,988.47-28.68(-0.95%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,445.52-482.24(-1.61%)
Mapletree Industrial Trust (ME8U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.8700-0.0500 (-1.71%)
As of 3:21PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 2.9200 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 8,184,100 |
| 21 Jan 2021 | 2.9600 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 10,779,500 |
| 20 Jan 2021 | 2.9400 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 7,173,900 |
| 19 Jan 2021 | 2.9100 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 6,210,500 |
| 18 Jan 2021 | 2.9000 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 6,782,800 |
| 15 Jan 2021 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 10,026,000 |
| 14 Jan 2021 | 2.8600 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 8,175,700 |
| 13 Jan 2021 | 2.8600 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 6,563,000 |
| 12 Jan 2021 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.8600 | 6,121,800 |
| 11 Jan 2021 | 2.9000 | 2.9000 | 2.8500 | 2.8600 | 2.8600 | 7,514,200 |
| 08 Jan 2021 | 2.8900 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 5,540,300 |
| 07 Jan 2021 | 2.9100 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 5,352,600 |
| 06 Jan 2021 | 2.8900 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 4,336,200 |
| 05 Jan 2021 | 2.9000 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 4,644,700 |
| 04 Jan 2021 | 2.8800 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 5,421,400 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 6,290,400 |
| 29 Dec 2020 | 2.8600 | 2.8800 | 2.8500 | 2.8600 | 2.8600 | 2,191,800 |
| 28 Dec 2020 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 3,763,100 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 2.8400 | 2.8700 | 2.8300 | 2.8700 | 2.8700 | 5,222,700 |
| 22 Dec 2020 | 2.8100 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 8,014,900 |
| 21 Dec 2020 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 8,252,300 |
| 18 Dec 2020 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 11,464,600 |
| 17 Dec 2020 | 2.8500 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 11,503,100 |
| 16 Dec 2020 | 2.8100 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 5,434,100 |
| 15 Dec 2020 | 2.8100 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 11,230,100 |
| 14 Dec 2020 | 2.8200 | 2.8300 | 2.7600 | 2.8000 | 2.8000 | 13,353,300 |
| 11 Dec 2020 | 2.8000 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 9,156,500 |
| 10 Dec 2020 | 2.8300 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 10,727,600 |
| 09 Dec 2020 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 6,471,500 |
| 08 Dec 2020 | 2.9000 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 4,926,300 |
| 07 Dec 2020 | 2.9000 | 2.9300 | 2.8700 | 2.9000 | 2.9000 | 9,292,400 |
| 04 Dec 2020 | 2.8400 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 9,710,700 |
| 03 Dec 2020 | 2.8800 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 7,219,700 |
| 02 Dec 2020 | 2.9100 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 8,770,400 |
| 01 Dec 2020 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 7,172,500 |
| 30 Nov 2020 | 2.9600 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 11,233,300 |
| 27 Nov 2020 | 2.9500 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 4,333,300 |
| 26 Nov 2020 | 2.9700 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 6,989,100 |
| 25 Nov 2020 | 3.0100 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 9,829,600 |
| 24 Nov 2020 | 3.0200 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 6,036,200 |
| 23 Nov 2020 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 5,116,600 |
| 20 Nov 2020 | 3.0100 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 5,653,500 |
| 19 Nov 2020 | 3.0100 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 8,704,500 |
| 18 Nov 2020 | 3.0100 | 3.0500 | 2.9400 | 2.9800 | 2.9800 | 12,346,500 |
| 17 Nov 2020 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 3,622,000 |
| 16 Nov 2020 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 5,708,100 |
| 13 Nov 2020 | 3.0300 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 9,274,700 |
| 12 Nov 2020 | 2.9600 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 17,383,300 |
| 11 Nov 2020 | 2.9500 | 2.9700 | 2.7500 | 2.9300 | 2.9300 | 31,143,000 |
| 10 Nov 2020 | 3.1700 | 3.1700 | 3.0100 | 3.0300 | 3.0300 | 19,962,900 |
| 09 Nov 2020 | 3.2200 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 7,162,900 |
| 06 Nov 2020 | 3.2700 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 5,945,000 |
| 05 Nov 2020 | 3.2300 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 9,559,400 |
| 04 Nov 2020 | 3.1300 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 9,490,600 |
| 03 Nov 2020 | 3.0500 | 3.1400 | 3.0400 | 3.1100 | 3.1100 | 6,075,000 |
| 03 Nov 2020 | 0.0307 Dividend | |||||
| 02 Nov 2020 | 3.0500 | 3.1000 | 3.0500 | 3.0700 | 3.0393 | 5,919,200 |
| 30 Oct 2020 | 3.1100 | 3.1200 | 3.0300 | 3.0400 | 3.0096 | 10,537,900 |
| 29 Oct 2020 | 3.1400 | 3.1500 | 3.1000 | 3.1200 | 3.0888 | 3,849,900 |
| 28 Oct 2020 | 3.1300 | 3.1800 | 3.1300 | 3.1400 | 3.1086 | 6,898,800 |
| 27 Oct 2020 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.0690 | 5,203,200 |
| 26 Oct 2020 | 3.1700 | 3.1700 | 3.0900 | 3.1000 | 3.0690 | 4,408,400 |
| 23 Oct 2020 | 3.1700 | 3.1700 | 3.1100 | 3.1500 | 3.1185 | 10,456,000 |
| 22 Oct 2020 | 3.1900 | 3.2000 | 3.1300 | 3.1400 | 3.1086 | 8,101,500 |
| 21 Oct 2020 | 3.2300 | 3.2400 | 3.1700 | 3.1800 | 3.1482 | 6,639,500 |
| 20 Oct 2020 | 3.2200 | 3.2500 | 3.2000 | 3.2200 | 3.1878 | 7,286,800 |
| 19 Oct 2020 | 3.1900 | 3.2600 | 3.1800 | 3.2100 | 3.1779 | 14,114,100 |
| 16 Oct 2020 | 3.2500 | 3.2500 | 3.1700 | 3.1800 | 3.1482 | 14,543,800 |
| 15 Oct 2020 | 3.2600 | 3.2900 | 3.2300 | 3.2500 | 3.2175 | 7,761,600 |
| 14 Oct 2020 | 3.3300 | 3.3300 | 3.2400 | 3.2500 | 3.2175 | 9,618,800 |
| 13 Oct 2020 | 3.2800 | 3.3700 | 3.2700 | 3.3400 | 3.3066 | 7,532,100 |
| 12 Oct 2020 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.2373 | 4,288,100 |
| 09 Oct 2020 | 3.2700 | 3.3000 | 3.2500 | 3.2700 | 3.2373 | 3,246,600 |
| 08 Oct 2020 | 3.2600 | 3.2700 | 3.2400 | 3.2700 | 3.2373 | 5,379,700 |
| 07 Oct 2020 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2175 | 4,839,700 |
| 06 Oct 2020 | 3.2700 | 3.3000 | 3.2500 | 3.2800 | 3.2472 | 3,602,700 |
| 05 Oct 2020 | 3.2500 | 3.3100 | 3.2300 | 3.2700 | 3.2373 | 6,291,000 |
| 02 Oct 2020 | 3.3000 | 3.3000 | 3.2300 | 3.2400 | 3.2076 | 4,867,800 |
| 01 Oct 2020 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.2076 | 3,120,000 |
| 30 Sep 2020 | 3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.1779 | 6,819,400 |
| 29 Sep 2020 | 3.2300 | 3.2900 | 3.2200 | 3.2700 | 3.2373 | 4,637,300 |
| 28 Sep 2020 | 3.2200 | 3.2400 | 3.1800 | 3.2200 | 3.1878 | 4,731,700 |
| 25 Sep 2020 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.1878 | 3,604,300 |
| 24 Sep 2020 | 3.2800 | 3.2800 | 3.1600 | 3.2000 | 3.1680 | 9,424,300 |
| 23 Sep 2020 | 3.2500 | 3.3100 | 3.2500 | 3.2900 | 3.2571 | 6,045,300 |
| 22 Sep 2020 | 3.2800 | 3.2800 | 3.2100 | 3.2400 | 3.2076 | 4,646,500 |
| 21 Sep 2020 | 3.3600 | 3.3600 | 3.2500 | 3.2800 | 3.2472 | 6,194,400 |
| 18 Sep 2020 | 3.3500 | 3.3600 | 3.3200 | 3.3500 | 3.3165 | 20,059,100 |
| 17 Sep 2020 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | 3.3066 | 8,393,500 |
| 16 Sep 2020 | 3.2100 | 3.2900 | 3.2100 | 3.2700 | 3.2373 | 9,995,300 |
| 15 Sep 2020 | 3.1600 | 3.2800 | 3.1500 | 3.2200 | 3.1878 | 11,612,100 |
| 14 Sep 2020 | 3.1100 | 3.1600 | 3.1100 | 3.1500 | 3.1185 | 7,648,200 |
| 11 Sep 2020 | 3.1100 | 3.1400 | 3.0900 | 3.1200 | 3.0888 | 4,154,100 |
| 10 Sep 2020 | 3.1400 | 3.1700 | 3.1000 | 3.1100 | 3.0789 | 7,413,200 |
| 09 Sep 2020 | 3.0900 | 3.1300 | 3.0800 | 3.1300 | 3.0987 | 5,155,800 |
| 08 Sep 2020 | 3.0700 | 3.1300 | 3.0700 | 3.1100 | 3.0789 | 5,389,500 |
| 07 Sep 2020 | 3.0700 | 3.0900 | 3.0600 | 3.0700 | 3.0393 | 3,536,500 |
| 04 Sep 2020 | 3.0300 | 3.0800 | 3.0100 | 3.0700 | 3.0393 | 7,878,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
