Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,220.60 +1.60 (+0.05%) Nikkei
27,351.46 -68.15 (-0.25%) Hang Seng
19,993.60 -56.04 (-0.28%) FTSE 100
7,499.60 -67.24 (-0.89%) Bitcoin USD
28,295.81 +736.36 (+2.67%) CMC Crypto 200
618.31 +20.85 (+3.49%)
Far East Orchard Limited (O10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:53PM SGT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 28,200 |
| 22 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 21 Mar 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 21,500 |
| 20 Mar 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 36,700 |
| 17 Mar 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 43,700 |
| 16 Mar 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 9,300 |
| 15 Mar 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 11,100 |
| 14 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 Mar 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 14,000 |
| 10 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 8,900 |
| 09 Mar 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,100 |
| 08 Mar 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 2,000 |
| 07 Mar 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 14,900 |
| 06 Mar 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
| 03 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 14,700 |
| 02 Mar 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 41,300 |
| 01 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 28 Feb 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 12,300 |
| 27 Feb 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 19,200 |
| 24 Feb 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 23 Feb 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 51,500 |
| 22 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 17,600 |
| 21 Feb 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 45,100 |
| 20 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 38,100 |
| 17 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 Feb 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 40,600 |
| 15 Feb 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 12,000 |
| 14 Feb 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 55,400 |
| 13 Feb 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 15,500 |
| 10 Feb 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 11,300 |
| 09 Feb 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
| 08 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| 02 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 5,100 |
| 01 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 8,800 |
| 31 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 27,400 |
| 30 Jan 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 32,300 |
| 27 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 7,000 |
| 26 Jan 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 79,700 |
| 25 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 61,200 |
| 20 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 27,900 |
| 19 Jan 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 57,200 |
| 18 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 60,700 |
| 17 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 41,100 |
| 16 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 29,400 |
| 13 Jan 2023 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 58,900 |
| 12 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 26,200 |
| 11 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| 10 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 23,000 |
| 09 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| 06 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 39,600 |
| 05 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 04 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 27,200 |
| 30 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 29 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 28 Dec 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 13,000 |
| 27 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 6,000 |
| 23 Dec 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 108,700 |
| 22 Dec 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 39,600 |
| 21 Dec 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 9,000 |
| 20 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 7,900 |
| 19 Dec 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 8,200 |
| 16 Dec 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 4,100 |
| 15 Dec 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 52,400 |
| 14 Dec 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 20,100 |
| 13 Dec 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 71,500 |
| 12 Dec 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 30,400 |
| 09 Dec 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 102,200 |
| 08 Dec 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 42,000 |
| 07 Dec 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 14,000 |
| 06 Dec 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 39,000 |
| 05 Dec 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 38,000 |
| 02 Dec 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 15,700 |
| 01 Dec 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,800 |
| 30 Nov 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 22,000 |
| 29 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 9,600 |
| 28 Nov 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 3,300 |
| 25 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 Nov 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 8,400 |
| 23 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 22 Nov 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,900 |
| 21 Nov 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,400 |
| 18 Nov 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 15,000 |
| 17 Nov 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 10,700 |
| 16 Nov 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 80,200 |
| 15 Nov 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,100 |
| 14 Nov 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 12,400 |
| 11 Nov 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 41,500 |
| 10 Nov 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 7,500 |
| 09 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Nov 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 44,200 |
| 07 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 04 Nov 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 8,800 |
| 03 Nov 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 15,200 |
| 02 Nov 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 27,800 |
| 01 Nov 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 44,400 |
| 31 Oct 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
