Singapore markets close in 5 hours 30 minutes
Straits Times Index
3,220.94 +16.37 (+0.51%) Nikkei
28,946.61 -159.40 (-0.55%) Hang Seng
25,626.48 -411.79 (-1.58%) FTSE 100
7,277.62 +54.80 (+0.76%) BTC-USD
60,840.55 -1,830.67 (-2.92%) CMC Crypto 200
1,479.06 -26.09 (-1.73%)
Far East Orchard Limited (O10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.10000.0000 (0.00%)
As of 10:24AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 27,000 |
| 26 Oct 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 36,200 |
| 25 Oct 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 81,000 |
| 22 Oct 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 112,100 |
| 21 Oct 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 82,700 |
| 20 Oct 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 52,400 |
| 19 Oct 2021 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 74,700 |
| 18 Oct 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 16,800 |
| 15 Oct 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 105,200 |
| 14 Oct 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 75,600 |
| 13 Oct 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 109,000 |
| 12 Oct 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 15,100 |
| 11 Oct 2021 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 49,400 |
| 08 Oct 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 564,300 |
| 07 Oct 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 06 Oct 2021 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 2,200 |
| 05 Oct 2021 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 700 |
| 04 Oct 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 200 |
| 01 Oct 2021 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,300 |
| 30 Sep 2021 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 36,400 |
| 29 Sep 2021 | 1.0800 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 36,100 |
| 28 Sep 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 150,100 |
| 27 Sep 2021 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 187,500 |
| 24 Sep 2021 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,100 |
| 23 Sep 2021 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 116,200 |
| 22 Sep 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,200 |
| 21 Sep 2021 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 36,100 |
| 20 Sep 2021 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 29,000 |
| 17 Sep 2021 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 16,600 |
| 16 Sep 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Sep 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 17,100 |
| 14 Sep 2021 | 1.0800 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 113,900 |
| 13 Sep 2021 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 10,600 |
| 10 Sep 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Sep 2021 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 10,000 |
| 08 Sep 2021 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 32,400 |
| 07 Sep 2021 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 6,100 |
| 06 Sep 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 17,600 |
| 03 Sep 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 5,000 |
| 02 Sep 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 12,700 |
| 01 Sep 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 300 |
| 31 Aug 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| 30 Aug 2021 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 22,500 |
| 27 Aug 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 116,900 |
| 26 Aug 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 25 Aug 2021 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 43,000 |
| 24 Aug 2021 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 30,000 |
| 23 Aug 2021 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 6,900 |
| 20 Aug 2021 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 164,900 |
| 19 Aug 2021 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 222,600 |
| 18 Aug 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 38,600 |
| 17 Aug 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 178,300 |
| 16 Aug 2021 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 100,500 |
| 13 Aug 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 58,300 |
| 12 Aug 2021 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 221,000 |
| 11 Aug 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 64,000 |
| 10 Aug 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 330,400 |
| 06 Aug 2021 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 165,600 |
| 05 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 381,500 |
| 04 Aug 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 66,100 |
| 03 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 80,100 |
| 02 Aug 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 30,200 |
| 30 Jul 2021 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 168,300 |
| 29 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 296,000 |
| 28 Jul 2021 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 190,500 |
| 27 Jul 2021 | 1.1400 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 265,700 |
| 26 Jul 2021 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 1,613,500 |
| 23 Jul 2021 | 1.0900 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 727,600 |
| 22 Jul 2021 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 381,100 |
| 21 Jul 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 21,000 |
| 19 Jul 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 37,300 |
| 16 Jul 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 53,200 |
| 15 Jul 2021 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 25,200 |
| 14 Jul 2021 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 32,200 |
| 13 Jul 2021 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 10,200 |
| 12 Jul 2021 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 09 Jul 2021 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 17,000 |
| 08 Jul 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 68,000 |
| 07 Jul 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 42,300 |
| 06 Jul 2021 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 51,900 |
| 05 Jul 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 75,100 |
| 02 Jul 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 41,000 |
| 01 Jul 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 53,400 |
| 30 Jun 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 40,100 |
| 29 Jun 2021 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 50,400 |
| 28 Jun 2021 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 5,300 |
| 25 Jun 2021 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 75,700 |
| 24 Jun 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 76,900 |
| 23 Jun 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 64,000 |
| 22 Jun 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 112,500 |
| 21 Jun 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 85,900 |
| 18 Jun 2021 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 54,600 |
| 17 Jun 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 83,000 |
| 16 Jun 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 54,500 |
| 15 Jun 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 133,800 |
| 14 Jun 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 17,700 |
| 11 Jun 2021 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 20,500 |
| 10 Jun 2021 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 54,100 |
| 09 Jun 2021 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 171,800 |
| 08 Jun 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 63,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
