Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,781.21 +630.09 (+1.65%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Far East Orchard Limited (O10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 03:45PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 19,300 |
| 30 Nov 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 89,300 |
| 29 Nov 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 104,100 |
| 28 Nov 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 53,000 |
| 27 Nov 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 35,200 |
| 24 Nov 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 150,600 |
| 23 Nov 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 22 Nov 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 82,300 |
| 21 Nov 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 16,100 |
| 20 Nov 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 173,100 |
| 17 Nov 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 120,100 |
| 16 Nov 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 60,100 |
| 15 Nov 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 35,600 |
| 14 Nov 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 65,000 |
| 10 Nov 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 40,700 |
| 09 Nov 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 40,200 |
| 08 Nov 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 36,000 |
| 07 Nov 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 06 Nov 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 123,100 |
| 03 Nov 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 67,700 |
| 02 Nov 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 143,000 |
| 01 Nov 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 31 Oct 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 96,800 |
| 30 Oct 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 28,800 |
| 27 Oct 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 94,100 |
| 26 Oct 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 151,100 |
| 25 Oct 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 63,200 |
| 24 Oct 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 16,200 |
| 23 Oct 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 91,000 |
| 20 Oct 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 36,800 |
| 19 Oct 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 83,000 |
| 18 Oct 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 68,300 |
| 17 Oct 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 61,500 |
| 16 Oct 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 120,100 |
| 13 Oct 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 48,700 |
| 12 Oct 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 22,000 |
| 11 Oct 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 78,400 |
| 10 Oct 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 10,400 |
| 09 Oct 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 38,700 |
| 06 Oct 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 108,000 |
| 05 Oct 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 48,500 |
| 04 Oct 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 107,700 |
| 03 Oct 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 25,900 |
| 02 Oct 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 8,100 |
| 29 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 28 Sept 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,500 |
| 27 Sept 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 26 Sept 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 7,700 |
| 25 Sept 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 3,300 |
| 22 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 21 Sept 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 16,700 |
| 20 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 60,000 |
| 19 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 Sept 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 16,400 |
| 15 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 14,000 |
| 14 Sept 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 14,100 |
| 13 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 Sept 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 9,400 |
| 11 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 7,500 |
| 08 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 19,100 |
| 07 Sept 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 11,400 |
| 06 Sept 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 6,000 |
| 05 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 04 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,100 |
| 31 Aug 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 6,200 |
| 30 Aug 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 89,300 |
| 29 Aug 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 28 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 8,500 |
| 25 Aug 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 30,100 |
| 24 Aug 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 33,600 |
| 23 Aug 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
| 22 Aug 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Aug 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 7,000 |
| 18 Aug 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 55,800 |
| 17 Aug 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 190,800 |
| 16 Aug 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 101,000 |
| 15 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 24,700 |
| 14 Aug 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 30,200 |
| 11 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 300 |
| 10 Aug 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 162,300 |
| 08 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
| 07 Aug 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 16,700 |
| 04 Aug 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 10,200 |
| 03 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,100 |
| 02 Aug 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 49,500 |
| 01 Aug 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,800 |
| 31 Jul 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 15,000 |
| 28 Jul 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 43,200 |
| 27 Jul 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 127,800 |
| 26 Jul 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 260,700 |
| 25 Jul 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 24 Jul 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 8,600 |
| 21 Jul 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 19,300 |
| 20 Jul 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 23,700 |
| 19 Jul 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 38,600 |
| 18 Jul 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 17 Jul 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 13,000 |
| 14 Jul 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 Jul 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 117,600 |
| 12 Jul 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 125,500 |
| *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.