Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,231.62 +40.91 (+1.28%) Nikkei
26,719.97 +317.13 (+1.20%) Hang Seng
20,489.63 +368.95 (+1.83%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,045.93 +957.23 (+3.29%) CMC Crypto 200
669.74 +17.51 (+2.68%)
Mapletree Commercial Trust (N2IU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 11:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 2,672,400 |
| 19 May 2022 | 1.8100 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 23,658,500 |
| 18 May 2022 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 19,433,700 |
| 17 May 2022 | 1.7700 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 25,487,400 |
| 13 May 2022 | 1.7400 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 27,445,300 |
| 12 May 2022 | 1.7800 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 31,660,400 |
| 11 May 2022 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 23,222,100 |
| 10 May 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 14,326,100 |
| 09 May 2022 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 10,505,700 |
| 06 May 2022 | 1.8700 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 17,113,400 |
| 05 May 2022 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 4,562,500 |
| 04 May 2022 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 7,526,700 |
| 29 Apr 2022 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 10,456,400 |
| 28 Apr 2022 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 9,750,300 |
| 27 Apr 2022 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 12,805,000 |
| 27 Apr 2022 | 0.0514 Dividend | |||||
| 26 Apr 2022 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.8586 | 16,435,300 |
| 25 Apr 2022 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.8586 | 11,955,600 |
| 22 Apr 2022 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.8683 | 11,983,400 |
| 21 Apr 2022 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.8489 | 11,368,200 |
| 20 Apr 2022 | 1.8700 | 1.8900 | 1.8700 | 1.8700 | 1.8197 | 8,722,000 |
| 19 Apr 2022 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8099 | 7,532,900 |
| 18 Apr 2022 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8197 | 6,806,200 |
| 14 Apr 2022 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8391 | 6,164,200 |
| 13 Apr 2022 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8294 | 4,521,100 |
| 12 Apr 2022 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8197 | 13,016,100 |
| 11 Apr 2022 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.8197 | 14,990,600 |
| 08 Apr 2022 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.8489 | 9,561,500 |
| 07 Apr 2022 | 1.9100 | 1.9200 | 1.8900 | 1.8900 | 1.8391 | 10,174,500 |
| 06 Apr 2022 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 1.8683 | 4,842,500 |
| 05 Apr 2022 | 1.9100 | 1.9300 | 1.9000 | 1.9300 | 1.8781 | 10,617,300 |
| 04 Apr 2022 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.8489 | 8,526,800 |
| 01 Apr 2022 | 1.9000 | 1.9100 | 1.8900 | 1.8900 | 1.8391 | 12,748,700 |
| 31 Mar 2022 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8391 | 15,572,800 |
| 30 Mar 2022 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 1.8683 | 12,121,300 |
| 29 Mar 2022 | 1.9100 | 1.9300 | 1.9000 | 1.9200 | 1.8683 | 15,674,600 |
| 28 Mar 2022 | 1.9100 | 1.9200 | 1.8900 | 1.9100 | 1.8586 | 16,307,300 |
| 25 Mar 2022 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.8489 | 18,761,500 |
| 24 Mar 2022 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.8489 | 16,408,800 |
| 23 Mar 2022 | 1.8700 | 1.8800 | 1.8600 | 1.8700 | 1.8197 | 17,582,300 |
| 22 Mar 2022 | 1.9200 | 1.9200 | 1.8600 | 1.8700 | 1.8197 | 31,920,100 |
| 21 Mar 2022 | 1.9500 | 1.9600 | 1.8400 | 1.9000 | 1.8489 | 86,471,700 |
| 18 Mar 2022 | 1.8900 | 1.9000 | 1.8600 | 1.8900 | 1.8391 | 15,279,800 |
| 17 Mar 2022 | 1.8500 | 1.8900 | 1.8400 | 1.8800 | 1.8294 | 23,528,800 |
| 16 Mar 2022 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.7905 | 17,156,200 |
| 15 Mar 2022 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.7710 | 15,069,100 |
| 14 Mar 2022 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.7905 | 17,043,900 |
| 11 Mar 2022 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.7905 | 7,723,600 |
| 10 Mar 2022 | 1.8100 | 1.8500 | 1.8100 | 1.8400 | 1.7905 | 19,375,100 |
| 09 Mar 2022 | 1.8000 | 1.8100 | 1.7800 | 1.8000 | 1.7516 | 17,753,000 |
| 08 Mar 2022 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.7516 | 17,873,200 |
| 07 Mar 2022 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.7710 | 15,555,400 |
| 04 Mar 2022 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.7808 | 14,537,600 |
| 03 Mar 2022 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8002 | 16,484,500 |
| 02 Mar 2022 | 1.8300 | 1.8600 | 1.8200 | 1.8400 | 1.7905 | 14,864,400 |
| 01 Mar 2022 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.7905 | 30,353,500 |
| 28 Feb 2022 | 1.8200 | 1.8300 | 1.7800 | 1.8100 | 1.7613 | 31,441,200 |
| 25 Feb 2022 | 1.8100 | 1.8400 | 1.8000 | 1.8100 | 1.7613 | 35,208,500 |
| 24 Feb 2022 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | 1.7516 | 34,858,100 |
| 23 Feb 2022 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8002 | 14,624,700 |
| 22 Feb 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8002 | 13,377,100 |
| 21 Feb 2022 | 1.8500 | 1.8600 | 1.8400 | 1.8600 | 1.8099 | 6,395,800 |
| 18 Feb 2022 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8002 | 12,474,200 |
| 17 Feb 2022 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.7808 | 13,802,700 |
| 16 Feb 2022 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.7710 | 14,130,900 |
| 15 Feb 2022 | 1.8100 | 1.8600 | 1.8000 | 1.8500 | 1.8002 | 23,572,500 |
| 14 Feb 2022 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | 1.7613 | 20,731,600 |
| 11 Feb 2022 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.7808 | 18,620,700 |
| 10 Feb 2022 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7905 | 29,166,200 |
| 09 Feb 2022 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7808 | 23,014,200 |
| 08 Feb 2022 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | 1.7710 | 38,522,300 |
| 07 Feb 2022 | 1.8100 | 1.8200 | 1.7800 | 1.7900 | 1.7418 | 20,331,100 |
| 04 Feb 2022 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.7710 | 27,561,200 |
| 03 Feb 2022 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.7516 | 35,763,800 |
| 31 Jan 2022 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7516 | 12,964,200 |
| 28 Jan 2022 | 1.8500 | 1.8600 | 1.8100 | 1.8100 | 1.7613 | 25,881,800 |
| 27 Jan 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8002 | 18,760,300 |
| 26 Jan 2022 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.7905 | 18,582,900 |
| 25 Jan 2022 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.7808 | 11,096,700 |
| 24 Jan 2022 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.7905 | 8,774,600 |
| 21 Jan 2022 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8099 | 11,015,811 |
| 20 Jan 2022 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8002 | 7,316,900 |
| 19 Jan 2022 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8002 | 19,008,100 |
| 18 Jan 2022 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.7905 | 16,476,900 |
| 17 Jan 2022 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.7808 | 18,430,097 |
| 14 Jan 2022 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.7808 | 24,295,200 |
| 13 Jan 2022 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8099 | 24,421,100 |
| 12 Jan 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.7905 | 23,939,200 |
| 11 Jan 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8200 | 1.7710 | 25,111,600 |
| 10 Jan 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.7808 | 9,897,600 |
| 07 Jan 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.7808 | 25,442,300 |
| 06 Jan 2022 | 1.8400 | 1.8600 | 1.8200 | 1.8400 | 1.7905 | 38,336,700 |
| 05 Jan 2022 | 1.8100 | 1.8700 | 1.8100 | 1.8400 | 1.7905 | 52,276,000 |
| 04 Jan 2022 | 1.9100 | 1.9200 | 1.8000 | 1.8200 | 1.7710 | 150,505,100 |
| 03 Jan 2022 | 1.9500 | 1.9700 | 1.9100 | 1.9200 | 1.8683 | 52,959,700 |
| 31 Dec 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9462 | - |
| 30 Dec 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9462 | - |
| 29 Dec 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9462 | - |
| 28 Dec 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9462 | - |
| 27 Dec 2021 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 1.9462 | 1,593,200 |
| *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.
