Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,319.28 -117.04 (-0.50%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Far East Orchard Limited (O10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 01:50PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Oct 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 34,800 |
| 27 Oct 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 26 Oct 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 27,600 |
| 25 Oct 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 21 Oct 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 13,200 |
| 20 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Oct 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,200 |
| 17 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 14 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 Oct 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 51,700 |
| 12 Oct 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 21,900 |
| 11 Oct 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 6,100 |
| 10 Oct 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 07 Oct 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 32,300 |
| 06 Oct 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 05 Oct 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| 04 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
| 03 Oct 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| 30 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 29 Sept 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 14,300 |
| 28 Sept 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 133,700 |
| 27 Sept 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 14,600 |
| 26 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 29,200 |
| 23 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 40,200 |
| 22 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 54,600 |
| 21 Sept 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 11,300 |
| 20 Sept 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 11,600 |
| 19 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 16 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 6,000 |
| 15 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,000 |
| 14 Sept 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 11,400 |
| 13 Sept 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 25,000 |
| 12 Sept 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| *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.
