Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,226.26 +17.08 (+0.53%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,560.96 +444.76 (+2.21%) FTSE 100
7,568.49 +3.57 (+0.05%) BTC-USD
28,997.72 -582.69 (-1.97%) CMC Crypto 200
630.18 -30.97 (-4.68%)
Malaysia Smelting Corporation Berhad (NPW.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 10:28AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 May 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 24 May 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 5,000 |
| 23 May 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 37,300 |
| 20 May 2022 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 14,300 |
| 19 May 2022 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 81,500 |
| 18 May 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,000 |
| 17 May 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 21,000 |
| 13 May 2022 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 10,100 |
| 12 May 2022 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 9,000 |
| 11 May 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 3,900 |
| 10 May 2022 | 1.4000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 68,200 |
| 09 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 06 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,000 |
| 05 May 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 7,100 |
| 04 May 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Apr 2022 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 18,000 |
| 28 Apr 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 27 Apr 2022 | 1.4900 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 21,100 |
| 26 Apr 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| 25 Apr 2022 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 12,100 |
| 22 Apr 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2,000 |
| 21 Apr 2022 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 46,200 |
| 20 Apr 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 19 Apr 2022 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 13,900 |
| 18 Apr 2022 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 20,000 |
| 14 Apr 2022 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 83,100 |
| 13 Apr 2022 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 6,000 |
| 12 Apr 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,900 |
| 11 Apr 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 3,200 |
| 08 Apr 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,000 |
| 07 Apr 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 34,100 |
| 06 Apr 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 19,400 |
| 05 Apr 2022 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 23,000 |
| 04 Apr 2022 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 88,800 |
| 01 Apr 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,000 |
| 31 Mar 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 16,800 |
| 30 Mar 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 900 |
| 29 Mar 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 6,000 |
| 28 Mar 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 13,200 |
| 25 Mar 2022 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 35,800 |
| 24 Mar 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 5,500 |
| 23 Mar 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Mar 2022 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 12,200 |
| 21 Mar 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 21,000 |
| 18 Mar 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 78,500 |
| 17 Mar 2022 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 1,200 |
| 16 Mar 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,300 |
| 15 Mar 2022 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 9,500 |
| 14 Mar 2022 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 17,300 |
| 11 Mar 2022 | 1.4500 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 247,600 |
| 10 Mar 2022 | 1.6000 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 66,000 |
| 09 Mar 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 08 Mar 2022 | 1.5000 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 52,400 |
| 07 Mar 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 25,100 |
| 04 Mar 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
| 03 Mar 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,400 |
| 02 Mar 2022 | 1.5900 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 149,200 |
| 01 Mar 2022 | 1.5600 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 43,500 |
| 28 Feb 2022 | 1.5300 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 85,000 |
| 25 Feb 2022 | 1.4500 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 210,700 |
| 24 Feb 2022 | 1.4900 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 32,100 |
| 23 Feb 2022 | 1.4600 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 280,400 |
| 22 Feb 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 198,100 |
| 21 Feb 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 262,200 |
| 18 Feb 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 133,800 |
| 17 Feb 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 6,500 |
| 16 Feb 2022 | 1.2500 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 20,200 |
| 15 Feb 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 15,400 |
| 14 Feb 2022 | 1.2200 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 160,800 |
| 11 Feb 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 38,700 |
| 10 Feb 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 21,400 |
| 09 Feb 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 64,800 |
| 08 Feb 2022 | 1.2000 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 170,300 |
| 07 Feb 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 71,200 |
| 04 Feb 2022 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 136,100 |
| 03 Feb 2022 | 1.0400 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 87,200 |
| 31 Jan 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 28 Jan 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 27 Jan 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 18,600 |
| 26 Jan 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
| 25 Jan 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 35,900 |
| 24 Jan 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 37,000 |
| 21 Jan 2022 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 35,000 |
| 20 Jan 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 400 |
| 19 Jan 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 172,000 |
| 18 Jan 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 17 Jan 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 6,800 |
| 14 Jan 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 22,000 |
| 13 Jan 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 9,200 |
| 12 Jan 2022 | 1.0000 | 1.0600 | 0.9950 | 1.0400 | 1.0400 | 18,800 |
| 11 Jan 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 10 Jan 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 5,500 |
| 07 Jan 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Jan 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,500 |
| 05 Jan 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 12,000 |
| 04 Jan 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 278,800 |
| 03 Jan 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,100 |
| 31 Dec 2021 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 24,000 |
| 30 Dec 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| *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.
