Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,577.27 -532.90 (-2.65%) CMC Crypto 200
446.36 -8.67 (-1.90%)
Far East Orchard Limited (O10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 02:48PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 09 Sept 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 10,000 |
| 08 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 58,000 |
| 07 Sept 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 41,800 |
| 06 Sept 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 11,100 |
| 05 Sept 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 4,100 |
| 02 Sept 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 5,100 |
| 01 Sept 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 700 |
| 31 Aug 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 4,000 |
| 30 Aug 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 4,000 |
| 29 Aug 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,000 |
| 26 Aug 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 3,200 |
| 25 Aug 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 16,400 |
| 24 Aug 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 23 Aug 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 9,000 |
| 22 Aug 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 19 Aug 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,000 |
| 18 Aug 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 37,200 |
| 17 Aug 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 59,100 |
| 16 Aug 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Aug 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 19,100 |
| 12 Aug 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 11 Aug 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 54,300 |
| 10 Aug 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 51,700 |
| 08 Aug 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 41,300 |
| 05 Aug 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 36,700 |
| 04 Aug 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 28,100 |
| 03 Aug 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 02 Aug 2022 | 1.1100 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 31,900 |
| 01 Aug 2022 | 1.0900 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 13,100 |
| 29 Jul 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 28 Jul 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,600 |
| 27 Jul 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 26 Jul 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 16,100 |
| 25 Jul 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,000 |
| 22 Jul 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 7,600 |
| 21 Jul 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 59,500 |
| 20 Jul 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 27,700 |
| 19 Jul 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 31,100 |
| 18 Jul 2022 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 30,200 |
| 15 Jul 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 69,200 |
| 14 Jul 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 5,000 |
| 13 Jul 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 36,900 |
| 12 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 24,600 |
| 08 Jul 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 38,900 |
| 07 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 29,900 |
| 06 Jul 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 24,400 |
| 05 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 32,900 |
| 04 Jul 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 65,900 |
| 01 Jul 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 40,000 |
| 30 Jun 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 31,000 |
| 29 Jun 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 28 Jun 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,100 |
| 27 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 22,100 |
| 24 Jun 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 400 |
| 23 Jun 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 22 Jun 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,700 |
| 21 Jun 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 20 Jun 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 17 Jun 2022 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 22,200 |
| 16 Jun 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 27,400 |
| 15 Jun 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 6,000 |
| 14 Jun 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 31,500 |
| 13 Jun 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 12,300 |
| 10 Jun 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 184,200 |
| 09 Jun 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 39,200 |
| 08 Jun 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 45,400 |
| 07 Jun 2022 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 96,500 |
| 06 Jun 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 8,000 |
| 03 Jun 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 133,700 |
| 02 Jun 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 220,000 |
| 01 Jun 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 27,400 |
| 31 May 2022 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 181,000 |
| 30 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 20,000 |
| 27 May 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 121,900 |
| 26 May 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 16,700 |
| 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 |
| *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.
