Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,079.54 -0.57 (-0.01%) Dow
34,403.92 -185.85 (-0.54%) Nasdaq
11,494.28 +26.28 (+0.23%) BTC-USD
16,953.94 -109.22 (-0.64%) CMC Crypto 200
402.14 -4.01 (-0.99%)
Mapletree Pan Asia Commercial Trust (N2IU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 1.7300 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 17,431,400 |
| 30 Nov 2022 | 1.7300 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 20,715,406 |
| 29 Nov 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 16,748,800 |
| 28 Nov 2022 | 1.6900 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 10,607,900 |
| 25 Nov 2022 | 1.6800 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 6,906,100 |
| 24 Nov 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 11,369,100 |
| 23 Nov 2022 | 1.7100 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 9,726,400 |
| 22 Nov 2022 | 1.7300 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 7,363,100 |
| 21 Nov 2022 | 1.7400 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 7,646,100 |
| 18 Nov 2022 | 1.7400 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 9,827,700 |
| 17 Nov 2022 | 1.7500 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 8,367,600 |
| 16 Nov 2022 | 1.7300 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 10,760,900 |
| 15 Nov 2022 | 1.7200 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 13,971,500 |
| 14 Nov 2022 | 1.6600 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 16,087,000 |
| 11 Nov 2022 | 1.6200 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 16,813,300 |
| 10 Nov 2022 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 5,499,500 |
| 09 Nov 2022 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 6,493,300 |
| 08 Nov 2022 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 9,486,200 |
| 07 Nov 2022 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 8,575,200 |
| 04 Nov 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 13,828,200 |
| 03 Nov 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 11,961,700 |
| 03 Nov 2022 | 0.019 Dividend | |||||
| 02 Nov 2022 | 1.6200 | 1.6800 | 1.6200 | 1.6700 | 1.6510 | 16,101,400 |
| 01 Nov 2022 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6016 | 9,803,909 |
| 31 Oct 2022 | 1.6800 | 1.6900 | 1.5800 | 1.5900 | 1.5719 | 14,496,700 |
| 28 Oct 2022 | 1.6600 | 1.6900 | 1.6500 | 1.6700 | 1.6510 | 11,365,500 |
| 27 Oct 2022 | 1.6500 | 1.6800 | 1.6300 | 1.6600 | 1.6411 | 10,465,800 |
| 26 Oct 2022 | 1.5900 | 1.6600 | 1.5800 | 1.6400 | 1.6213 | 9,414,300 |
| 25 Oct 2022 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5620 | 10,792,700 |
| 21 Oct 2022 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5324 | 13,893,500 |
| 20 Oct 2022 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6312 | 8,579,500 |
| 19 Oct 2022 | 1.6400 | 1.6500 | 1.5900 | 1.6000 | 1.5818 | 6,278,000 |
| 18 Oct 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6115 | 10,922,800 |
| 17 Oct 2022 | 1.6300 | 1.6600 | 1.5800 | 1.6400 | 1.6213 | 14,871,300 |
| 14 Oct 2022 | 1.6800 | 1.7000 | 1.6200 | 1.6300 | 1.6115 | 15,497,000 |
| 13 Oct 2022 | 1.6900 | 1.7000 | 1.6600 | 1.6800 | 1.6609 | 8,003,400 |
| 12 Oct 2022 | 1.7300 | 1.7400 | 1.6900 | 1.6900 | 1.6708 | 10,338,600 |
| 11 Oct 2022 | 1.7200 | 1.7700 | 1.7200 | 1.7300 | 1.7103 | 7,549,200 |
| 10 Oct 2022 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7103 | 7,432,200 |
| 07 Oct 2022 | 1.7600 | 1.8100 | 1.7500 | 1.7700 | 1.7499 | 8,523,600 |
| 06 Oct 2022 | 1.7800 | 1.7900 | 1.7400 | 1.7600 | 1.7400 | 8,799,400 |
| 05 Oct 2022 | 1.7700 | 1.8000 | 1.7500 | 1.7800 | 1.7597 | 13,819,300 |
| 04 Oct 2022 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.7301 | 9,064,000 |
| 03 Oct 2022 | 1.7000 | 1.7200 | 1.6800 | 1.7100 | 1.6905 | 7,660,800 |
| 30 Sept 2022 | 1.7100 | 1.7500 | 1.6700 | 1.7200 | 1.7004 | 19,738,200 |
| 29 Sept 2022 | 1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.6807 | 15,566,300 |
| 28 Sept 2022 | 1.7600 | 1.7700 | 1.7000 | 1.7100 | 1.6905 | 22,661,700 |
| 27 Sept 2022 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7400 | 13,923,200 |
| 26 Sept 2022 | 1.8300 | 1.8400 | 1.7700 | 1.7800 | 1.7597 | 18,371,500 |
| 23 Sept 2022 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.7993 | 9,452,500 |
| 22 Sept 2022 | 1.8600 | 1.8700 | 1.8300 | 1.8500 | 1.8290 | 14,124,500 |
| 21 Sept 2022 | 1.8800 | 1.9000 | 1.8600 | 1.8600 | 1.8388 | 14,319,858 |
| 20 Sept 2022 | 1.9000 | 1.9100 | 1.8900 | 1.8900 | 1.8685 | 12,354,400 |
| 19 Sept 2022 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | 1.8685 | 14,617,900 |
| 16 Sept 2022 | 1.8900 | 1.9100 | 1.8800 | 1.9000 | 1.8784 | 29,686,600 |
| 15 Sept 2022 | 1.9100 | 1.9200 | 1.8800 | 1.8900 | 1.8685 | 14,862,500 |
| 14 Sept 2022 | 1.9000 | 1.9100 | 1.8800 | 1.9100 | 1.8883 | 10,845,300 |
| 13 Sept 2022 | 1.9300 | 1.9500 | 1.9200 | 1.9300 | 1.9080 | 9,651,000 |
| 12 Sept 2022 | 1.9300 | 1.9500 | 1.9100 | 1.9400 | 1.9179 | 11,337,900 |
| 09 Sept 2022 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.8982 | 15,533,900 |
| 08 Sept 2022 | 1.8700 | 1.9100 | 1.8700 | 1.8900 | 1.8685 | 14,417,400 |
| 07 Sept 2022 | 1.8500 | 1.8900 | 1.8400 | 1.8600 | 1.8388 | 18,820,100 |
| 06 Sept 2022 | 1.8400 | 1.8700 | 1.8400 | 1.8600 | 1.8388 | 10,602,500 |
| 05 Sept 2022 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8290 | 13,391,500 |
| 02 Sept 2022 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.8092 | 7,950,400 |
| 01 Sept 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8191 | 9,759,200 |
| 31 Aug 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8191 | 16,363,100 |
| 30 Aug 2022 | 1.8600 | 1.8800 | 1.8500 | 1.8600 | 1.8388 | 11,020,500 |
| 29 Aug 2022 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8290 | 5,927,500 |
| 26 Aug 2022 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8487 | 18,330,900 |
| 25 Aug 2022 | 1.9000 | 1.9100 | 1.8500 | 1.8600 | 1.8388 | 16,725,300 |
| 24 Aug 2022 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8685 | 12,283,000 |
| 23 Aug 2022 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.8784 | 23,782,400 |
| 22 Aug 2022 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9080 | 6,473,000 |
| 19 Aug 2022 | 1.9300 | 1.9400 | 1.9200 | 1.9400 | 1.9179 | 7,362,500 |
| 18 Aug 2022 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.8982 | 7,151,828 |
| 17 Aug 2022 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.8982 | 5,070,400 |
| 16 Aug 2022 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.8883 | 12,098,600 |
| 15 Aug 2022 | 1.9300 | 1.9400 | 1.9200 | 1.9400 | 1.9179 | 4,512,900 |
| 12 Aug 2022 | 1.9300 | 1.9500 | 1.9100 | 1.9200 | 1.8982 | 10,708,600 |
| 11 Aug 2022 | 1.9300 | 1.9500 | 1.9300 | 1.9300 | 1.9080 | 6,948,400 |
| 10 Aug 2022 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.8982 | 14,274,500 |
| 08 Aug 2022 | 1.9200 | 1.9300 | 1.9100 | 1.9300 | 1.9080 | 6,798,000 |
| 05 Aug 2022 | 1.9400 | 1.9400 | 1.9100 | 1.9200 | 1.8982 | 10,569,800 |
| 04 Aug 2022 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9080 | 15,393,700 |
| 03 Aug 2022 | 1.9000 | 1.9400 | 1.8900 | 1.9400 | 1.9179 | 14,725,300 |
| 02 Aug 2022 | 1.9300 | 1.9500 | 1.8800 | 1.9000 | 1.8784 | 18,044,300 |
| 01 Aug 2022 | 1.8900 | 1.9500 | 1.8900 | 1.9300 | 1.9080 | 19,820,600 |
| 29 Jul 2022 | 1.8900 | 1.9000 | 1.8700 | 1.9000 | 1.8784 | 16,378,500 |
| 28 Jul 2022 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8586 | 8,837,200 |
| 27 Jul 2022 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8388 | 3,637,800 |
| 26 Jul 2022 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8290 | 6,238,700 |
| 25 Jul 2022 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8191 | 3,501,700 |
| 22 Jul 2022 | 1.8100 | 1.8400 | 1.8000 | 1.8400 | 1.8191 | 7,804,400 |
| 21 Jul 2022 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.7795 | 6,033,100 |
| 20 Jul 2022 | 1.8100 | 1.8200 | 1.7900 | 1.8100 | 1.7894 | 6,899,500 |
| 19 Jul 2022 | 1.7800 | 1.8100 | 1.7700 | 1.8000 | 1.7795 | 8,930,000 |
| 19 Jul 2022 | 0.0304 Dividend | |||||
| 18 Jul 2022 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7396 | 5,832,200 |
| 15 Jul 2022 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7299 | 5,586,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
