Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,945.49 +4.01 (+0.10%) Dow
31,874.75 -53.87 (-0.17%) Nasdaq
11,314.17 +49.73 (+0.44%) BTC-USD
29,511.70 +206.88 (+0.71%) CMC Crypto 200
656.21 -14.80 (-2.21%)
Far East Orchard Limited (O10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 22,000 |
| 24 May 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 56,000 |
| 23 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 20 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 19 May 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 29,400 |
| 18 May 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 34,000 |
| 17 May 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
| 13 May 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 28,600 |
| 12 May 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 22,400 |
| 11 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
| 10 May 2022 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 51,100 |
| 10 May 2022 | 0.03 Dividend | |||||
| 09 May 2022 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0600 | 29,500 |
| 06 May 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 5,600 |
| 05 May 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0794 | 32,200 |
| 04 May 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 39,000 |
| 29 Apr 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0892 | 120,000 |
| 28 Apr 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 28,600 |
| 27 Apr 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0794 | 40,100 |
| 26 Apr 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 36,300 |
| 25 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 116,000 |
| 22 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 76,400 |
| 21 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 32,100 |
| 20 Apr 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0892 | 70,100 |
| 19 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
| 18 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
| 14 Apr 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0794 | 30,900 |
| 13 Apr 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.0794 | 41,800 |
| 12 Apr 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1200 | 1.0892 | 55,900 |
| 11 Apr 2022 | 1.1200 | 1.1300 | 1.0900 | 1.1300 | 1.0989 | 13,600 |
| 08 Apr 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0892 | 3,700 |
| 07 Apr 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0989 | 100 |
| 06 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 13,600 |
| 05 Apr 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0892 | 17,300 |
| 04 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 158,700 |
| 01 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | 4,000 |
| 31 Mar 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0794 | 37,800 |
| 30 Mar 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 43,100 |
| 29 Mar 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0892 | 1,000 |
| 28 Mar 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0892 | 22,400 |
| 25 Mar 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0794 | 99,700 |
| 24 Mar 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0697 | 120,600 |
| 23 Mar 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0697 | 53,400 |
| 22 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | 5,000 |
| 21 Mar 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 21,000 |
| 18 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0600 | 10,000 |
| 17 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0503 | 2,400 |
| 16 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0503 | - |
| 15 Mar 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0503 | 18,300 |
| 14 Mar 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 5,800 |
| 11 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
| 10 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
| 09 Mar 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.0794 | 22,000 |
| 08 Mar 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.0794 | 33,600 |
| 07 Mar 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 76,800 |
| 04 Mar 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0697 | 114,100 |
| 03 Mar 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.0794 | 69,700 |
| 02 Mar 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.0794 | 59,400 |
| 01 Mar 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.0892 | 20,400 |
| 28 Feb 2022 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.0794 | 16,600 |
| 25 Feb 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0697 | 7,100 |
| 24 Feb 2022 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.0697 | 35,400 |
| 23 Feb 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1183 | 39,600 |
| 22 Feb 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0892 | 52,300 |
| 21 Feb 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0989 | - |
| 18 Feb 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.0989 | 9,000 |
| 17 Feb 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1183 | 212,100 |
| 16 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0892 | 40,100 |
| 15 Feb 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 74,900 |
| 14 Feb 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0794 | 31,000 |
| 11 Feb 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0989 | 185,300 |
| 10 Feb 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.0892 | 67,500 |
| 09 Feb 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 105,100 |
| 08 Feb 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | 29,200 |
| 07 Feb 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 61,700 |
| 04 Feb 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 17,200 |
| 03 Feb 2022 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 38,900 |
| 31 Jan 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 28,500 |
| 28 Jan 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 17,300 |
| 27 Jan 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 22,300 |
| 26 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0503 | 5,600 |
| 25 Jan 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0503 | 10,000 |
| 24 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 25,100 |
| 21 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 39,400 |
| 20 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 20,000 |
| 19 Jan 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 41,000 |
| 18 Jan 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0600 | 35,300 |
| 17 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 21,900 |
| 14 Jan 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 8,000 |
| 13 Jan 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0600 | 12,000 |
| 12 Jan 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0697 | 5,000 |
| 11 Jan 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0503 | 15,100 |
| 10 Jan 2022 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.0697 | 90,900 |
| 07 Jan 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0503 | 9,100 |
| 06 Jan 2022 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0600 | 4,000 |
| 05 Jan 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 28,000 |
| 04 Jan 2022 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.0697 | 37,000 |
| 03 Jan 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 24,700 |
| 31 Dec 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 15,100 |
| 30 Dec 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0503 | - |
| *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.
