Yahoo

Mail

Singapore markets close in 4 hours 6 minutes

Straits Times Index
3,231.71
+41.00(+1.28%)
Nikkei
26,709.01
+306.17(+1.16%)
Hang Seng
20,489.63
+368.95(+1.83%)
FTSE 100
7,302.74
-135.35(-1.82%)
BTC-USD
30,081.15
+969.87(+3.33%)
CMC Crypto 200
670.47
+18.24(+2.80%)

COMPANIES

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.4200

+0.0500

(+2.11%)

As of 11:57AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	2.3700	2.4400	2.3700	2.4200	2.4200	418,500
19 May 2022	2.3800	2.3900	2.3500	2.3700	2.3700	803,800
18 May 2022	2.4000	2.4100	2.3800	2.4100	2.4100	1,163,100
17 May 2022	2.4000	2.4100	2.3700	2.3700	2.3700	535,000
13 May 2022	2.3700	2.4100	2.3500	2.3800	2.3800	729,200
12 May 2022	2.4600	2.4700	2.3600	2.3600	2.3600	1,830,200
11 May 2022	2.5100	2.5300	2.4800	2.5000	2.5000	818,800
10 May 2022	2.5400	2.5400	2.4800	2.5000	2.5000	1,333,300
09 May 2022	2.6100	2.6100	2.5500	2.5700	2.5700	560,700
09 May 2022	0.01 Dividend
06 May 2022	2.6700	2.6700	2.6100	2.6200	2.6100	844,800
05 May 2022	2.7400	2.7400	2.6600	2.6600	2.6498	522,900
04 May 2022	2.7000	2.7500	2.7000	2.7100	2.6997	1,033,400
29 Apr 2022	2.6900	2.7400	2.6800	2.7000	2.6897	807,200
28 Apr 2022	2.6800	2.7100	2.6600	2.6900	2.6797	957,900
27 Apr 2022	2.6700	2.7000	2.6400	2.6700	2.6598	570,700
26 Apr 2022	2.6800	2.7700	2.6600	2.7000	2.6897	2,917,000
25 Apr 2022	2.7000	2.7100	2.6400	2.6800	2.6698	2,517,200
22 Apr 2022	2.7200	2.7500	2.7100	2.7200	2.7096	1,789,000
21 Apr 2022	2.8000	2.8000	2.7100	2.7700	2.7594	1,494,900
20 Apr 2022	2.8200	2.8300	2.7900	2.8000	2.7893	1,269,300
19 Apr 2022	2.8000	2.8300	2.7600	2.7600	2.7495	731,900
18 Apr 2022	2.7800	2.8200	2.7500	2.8000	2.7893	625,400
14 Apr 2022	2.8200	2.8300	2.7600	2.8000	2.7893	1,148,000
13 Apr 2022	2.8700	2.8800	2.8000	2.8100	2.7993	1,144,100
12 Apr 2022	2.7700	2.8700	2.7700	2.8500	2.8391	2,164,400
11 Apr 2022	2.8300	2.8300	2.7700	2.8000	2.7893	1,543,100
08 Apr 2022	2.7600	2.8300	2.7400	2.8300	2.8192	1,745,100
07 Apr 2022	2.7300	2.7700	2.6900	2.7400	2.7295	2,083,200
06 Apr 2022	2.7800	2.8200	2.7500	2.7500	2.7395	2,665,100
05 Apr 2022	2.7200	2.8400	2.7200	2.8100	2.7993	2,466,400
04 Apr 2022	2.7000	2.7300	2.7000	2.7000	2.6897	968,400
01 Apr 2022	2.7200	2.7200	2.6600	2.7000	2.6897	1,938,700
31 Mar 2022	2.7000	2.7500	2.7000	2.7100	2.6997	2,125,600
30 Mar 2022	2.7100	2.7200	2.6800	2.7000	2.6897	1,825,900
29 Mar 2022	2.7300	2.7300	2.6600	2.7000	2.6897	2,275,200
28 Mar 2022	2.6700	2.7100	2.6400	2.7000	2.6897	4,532,900
25 Mar 2022	2.6400	2.6700	2.6100	2.6500	2.6399	2,912,400
24 Mar 2022	2.6400	2.6700	2.6000	2.6200	2.6100	1,979,100
23 Mar 2022	2.6200	2.7000	2.6200	2.6600	2.6498	3,107,700
22 Mar 2022	2.5900	2.6100	2.5500	2.6100	2.6000	1,442,200
21 Mar 2022	2.5600	2.6000	2.5500	2.5900	2.5801	1,520,200
18 Mar 2022	2.5100	2.5600	2.5100	2.5300	2.5203	1,745,600
17 Mar 2022	2.5000	2.6200	2.4800	2.5000	2.4905	5,837,200
16 Mar 2022	2.4700	2.4800	2.4000	2.4600	2.4506	2,489,800
15 Mar 2022	2.5200	2.5300	2.4000	2.4200	2.4108	1,999,600
14 Mar 2022	2.5900	2.5900	2.5900	2.5900	2.5801	-
11 Mar 2022	2.5500	2.6600	2.5000	2.5900	2.5801	1,677,700
10 Mar 2022	2.6100	2.6300	2.5300	2.5400	2.5303	1,797,700
09 Mar 2022	2.4100	2.5800	2.3800	2.5700	2.5602	2,524,900
08 Mar 2022	2.4900	2.5500	2.3200	2.3900	2.3809	3,375,200
07 Mar 2022	2.7600	2.7600	2.4800	2.5000	2.4905	4,661,400
04 Mar 2022	2.8100	2.8300	2.7800	2.7900	2.7794	872,600
03 Mar 2022	2.8500	2.8700	2.8100	2.8400	2.8292	1,273,400
02 Mar 2022	2.8700	2.9000	2.8200	2.8500	2.8391	649,600
01 Mar 2022	2.8500	2.9000	2.8400	2.8700	2.8590	928,700
28 Feb 2022	2.9000	2.9000	2.8000	2.8200	2.8092	1,377,400
25 Feb 2022	2.8500	2.9200	2.8500	2.9000	2.8889	2,994,600
24 Feb 2022	2.9000	2.9200	2.7600	2.8000	2.7893	2,824,700
23 Feb 2022	2.8300	2.9000	2.8300	2.8700	2.8590	976,600
22 Feb 2022	2.8900	2.9100	2.8200	2.8300	2.8192	2,222,000
21 Feb 2022	2.9300	2.9700	2.9000	2.9200	2.9089	1,478,200
18 Feb 2022	2.8500	2.9500	2.8500	2.9400	2.9288	2,276,900
17 Feb 2022	2.9000	2.9100	2.8600	2.8600	2.8491	2,189,900
16 Feb 2022	2.9000	2.9300	2.8800	2.8900	2.8790	1,645,800
15 Feb 2022	2.8700	2.9400	2.8600	2.9000	2.8889	1,707,100
14 Feb 2022	2.9100	2.9100	2.8600	2.8700	2.8590	877,300
11 Feb 2022	2.9800	3.0200	2.9200	2.9300	2.9188	1,921,500
10 Feb 2022	2.9900	3.1500	2.9900	3.0200	3.0085	3,345,100
09 Feb 2022	2.9600	3.0100	2.9400	2.9700	2.9587	1,745,400
08 Feb 2022	2.9600	2.9900	2.9300	2.9500	2.9387	678,700
07 Feb 2022	3.0600	3.0700	2.9300	2.9500	2.9387	1,387,400
04 Feb 2022	2.8200	3.0000	2.8100	3.0000	2.9885	2,068,000
03 Feb 2022	2.8400	2.9400	2.8200	2.8200	2.8092	2,417,600
31 Jan 2022	2.8400	2.8700	2.8300	2.8300	2.8192	1,199,600
28 Jan 2022	2.8000	2.8800	2.8000	2.8300	2.8192	867,200
27 Jan 2022	2.8600	2.8600	2.7200	2.8100	2.7993	2,511,000
26 Jan 2022	2.9400	2.9600	2.8700	2.8700	2.8590	2,359,300
25 Jan 2022	2.9700	2.9900	2.9100	2.9400	2.9288	2,007,200
24 Jan 2022	2.9600	3.0600	2.9600	2.9700	2.9587	2,504,400
21 Jan 2022	2.9500	3.0300	2.9200	2.9500	2.9387	4,768,100
20 Jan 2022	3.0300	3.1100	2.9300	2.9900	2.9786	7,384,900
19 Jan 2022	3.2400	3.2400	3.0400	3.0600	3.0483	6,190,600
18 Jan 2022	3.4900	3.4900	3.3000	3.3000	3.2874	4,103,900
17 Jan 2022	3.4600	3.5600	3.4600	3.4900	3.4767	4,095,400
14 Jan 2022	3.4200	3.4800	3.4100	3.4800	3.4667	3,850,900
13 Jan 2022	3.4900	3.4900	3.4300	3.4400	3.4269	1,891,900
12 Jan 2022	3.5100	3.5100	3.4400	3.4800	3.4667	2,025,000
11 Jan 2022	3.4200	3.4900	3.3400	3.4700	3.4568	3,010,100
10 Jan 2022	3.5200	3.5200	3.4300	3.4300	3.4169	2,084,300
07 Jan 2022	3.6300	3.6300	3.5300	3.5300	3.5165	2,309,500
06 Jan 2022	3.6400	3.6400	3.5800	3.6000	3.5863	2,200,800
05 Jan 2022	3.7500	3.7500	3.6500	3.6600	3.6460	2,657,600
04 Jan 2022	3.8000	3.8100	3.7500	3.7600	3.7456	1,952,400
03 Jan 2022	3.8200	3.8300	3.7700	3.7800	3.7656	865,000
31 Dec 2021	3.8000	3.8400	3.8000	3.8200	3.8054	221,500
30 Dec 2021	3.8400	3.8500	3.8100	3.8100	3.7955	380,400
29 Dec 2021	3.7900	3.8800	3.7900	3.8400	3.8253	1,282,000
28 Dec 2021	3.7800	3.8100	3.7300	3.7600	3.7456	1,235,200
27 Dec 2021	3.7800	3.8100	3.7600	3.7600	3.7456	939,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,231.71+41.00(+1.28%)

Nikkei26,709.01+306.17(+1.16%)

Hang Seng20,489.63+368.95(+1.83%)

FTSE 1007,302.74-135.35(-1.82%)

BTC-USD30,081.15+969.87(+3.33%)

CMC Crypto 200670.47+18.24(+2.80%)

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Nanofilm Technologies International Limited (MZH.SI)

Straits Times Index
3,231.71
+41.00(+1.28%)

Nikkei
26,709.01
+306.17(+1.16%)

Hang Seng
20,489.63
+368.95(+1.83%)

FTSE 100
7,302.74
-135.35(-1.82%)

BTC-USD
30,081.15
+969.87(+3.33%)

CMC Crypto 200
670.47
+18.24(+2.80%)