Singapore markets open in 1 hour 1 minute
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,282.93 -2,119.10 (-3.19%) CMC Crypto 200
1,386.44 -37.66 (-2.65%)
Sri Trang Agro-Industry Public Company Limited (NC2.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 09:45AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6150 | 0.6150 | 300 |
| 23 Apr 2024 | 0.6150 | 0.6350 | 0.6150 | 0.6300 | 0.6300 | 36,300 |
| 22 Apr 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 9,200 |
| 19 Apr 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 64,400 |
| 18 Apr 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 200 |
| 18 Apr 2024 | 1 Dividend | |||||
| 17 Apr 2024 | 0.6950 | 0.7100 | 0.6850 | 0.6850 | -0.3150 | 17,100 |
| 16 Apr 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | -0.3150 | 1,300 |
| 15 Apr 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -0.3219 | 1,700 |
| 12 Apr 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | -0.3357 | 1,700 |
| 11 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | -0.3196 | - |
| 09 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | -0.3196 | 20,000 |
| 08 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | -0.3150 | 1,500 |
| 05 Apr 2024 | 0.7000 | 0.7250 | 0.6800 | 0.6850 | -0.3150 | 65,700 |
| 04 Apr 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | -0.3219 | 107,800 |
| 03 Apr 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | -0.3288 | 23,400 |
| 02 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -0.3357 | - |
| 01 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -0.3357 | - |
| 28 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -0.3357 | 22,000 |
| 27 Mar 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | -0.3426 | 20,500 |
| 26 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -0.3403 | 5,300 |
| 25 Mar 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7550 | -0.3472 | 3,100 |
| 22 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | -0.3518 | 200 |
| 21 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -0.3541 | - |
| 20 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -0.3541 | 400 |
| 19 Mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | -0.3541 | 5,100 |
| 18 Mar 2024 | 0.7850 | 0.8000 | 0.7700 | 0.7950 | -0.3656 | 65,200 |
| 15 Mar 2024 | 0.7950 | 0.8000 | 0.7800 | 0.7800 | -0.3587 | 10,800 |
| 14 Mar 2024 | 0.7650 | 0.8000 | 0.7600 | 0.7800 | -0.3587 | 10,500 |
| 13 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | -0.3518 | - |
| 12 Mar 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7650 | -0.3518 | 2,400 |
| 11 Mar 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | -0.3426 | - |
| 08 Mar 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | -0.3426 | 77,200 |
| 07 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -0.3311 | 6,000 |
| 06 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -0.3311 | - |
| 05 Mar 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | -0.3311 | 20,400 |
| 04 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | -0.3288 | 5,000 |
| 01 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | -0.3334 | - |
| 29 Feb 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | -0.3334 | 52,200 |
| 28 Feb 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7300 | -0.3357 | 14,800 |
| 27 Feb 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | -0.3380 | 15,600 |
| 26 Feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | -0.3380 | - |
| 23 Feb 2024 | 0.7650 | 0.7650 | 0.7050 | 0.7350 | -0.3380 | 45,400 |
| 22 Feb 2024 | 0.7250 | 0.7650 | 0.7050 | 0.7600 | -0.3495 | 202,000 |
| 21 Feb 2024 | 0.6650 | 0.7300 | 0.6650 | 0.7200 | -0.3311 | 92,100 |
| 20 Feb 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | -0.3058 | 46,900 |
| 19 Feb 2024 | 0.6250 | 0.7500 | 0.6150 | 0.7100 | -0.3265 | 177,700 |
| 16 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | -0.2782 | 800 |
| 15 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | -0.2874 | - |
| 14 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | -0.2874 | - |
| 13 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | -0.2874 | - |
| 09 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | -0.2874 | - |
| 08 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | -0.2874 | - |
| 07 Feb 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | -0.2874 | 27,500 |
| 06 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | -0.2966 | 4,500 |
| 05 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -0.2943 | 5,500 |
| 02 Feb 2024 | 0.6350 | 0.6400 | 0.6200 | 0.6400 | -0.2943 | 103,000 |
| 01 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | -0.2966 | - |
| 31 Jan 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | -0.2966 | 11,000 |
| 30 Jan 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -0.2943 | 15,600 |
| 29 Jan 2024 | 0.5850 | 0.6300 | 0.5850 | 0.6300 | -0.2897 | 28,200 |
| 26 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | -0.2828 | - |
| 25 Jan 2024 | 0.5950 | 0.6150 | 0.5950 | 0.6150 | -0.2828 | 18,000 |
| 24 Jan 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | -0.2736 | 19,300 |
| 23 Jan 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -0.2759 | 22,400 |
| 22 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | -0.2920 | 11,000 |
| 19 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | -0.2920 | - |
| 18 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | -0.2920 | - |
| 17 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | -0.2920 | 3,500 |
| 16 Jan 2024 | 0.6650 | 0.6950 | 0.6550 | 0.6550 | -0.3012 | 50,400 |
| 15 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -0.3633 | 1,300 |
| 12 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -0.3035 | - |
| 11 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -0.3035 | 16,600 |
| 10 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -0.2989 | - |
| 09 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -0.2989 | 6,300 |
| 08 Jan 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | -0.2943 | 500 |
| 05 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -0.2989 | 13,200 |
| 04 Jan 2024 | 0.6500 | 0.6550 | 0.6250 | 0.6550 | -0.3012 | 4,800 |
| 03 Jan 2024 | 0.5900 | 0.6500 | 0.5850 | 0.6500 | -0.2989 | 81,100 |
| 02 Jan 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6200 | -0.2851 | 1,600 |
| 29 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -0.2805 | 10,400 |
| 28 Dec 2023 | 0.5900 | 0.6150 | 0.5800 | 0.6150 | -0.2828 | 77,800 |
| 27 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | -0.2690 | 300 |
| 26 Dec 2023 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | -0.2690 | 20,900 |
| 22 Dec 2023 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | -0.2644 | 17,500 |
| 21 Dec 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -0.2621 | 30,000 |
| 20 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -0.2667 | 500 |
| 19 Dec 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -0.2621 | 4,600 |
| 18 Dec 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | -0.2667 | 116,400 |
| 15 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.2529 | 1,700 |
| 14 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.2529 | 300 |
| 13 Dec 2023 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | -0.2529 | 7,700 |
| 12 Dec 2023 | 0.5700 | 0.5700 | 0.5550 | 0.5600 | -0.2575 | 20,000 |
| 11 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | -0.2690 | - |
| 08 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | -0.2690 | - |
| 07 Dec 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | -0.2690 | 6,100 |
| 06 Dec 2023 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | -0.2667 | 900 |
| 05 Dec 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | -0.2736 | - |
| 04 Dec 2023 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | -0.2736 | 4,100 |
| 01 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | -0.2690 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.