Singapore markets open in 9 hours
Straits Times Index
3,198.08 -0.93 (-0.03%) S&P 500
4,538.58 +18.95 (+0.42%) Dow
35,619.28 +161.97 (+0.46%) Nasdaq
15,158.87 +29.78 (+0.20%) BTC-USD
66,878.47 +4,400.38 (+7.04%) CMC Crypto 200
1,552.00 +71.20 (+4.81%)
AIMS APAC REIT (O5RU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5000-0.0100 (-0.66%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Oct 2021 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 3,268,500 |
| 19 Oct 2021 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 1,991,500 |
| 18 Oct 2021 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,221,900 |
| 15 Oct 2021 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 751,400 |
| 14 Oct 2021 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 4,736,700 |
| 13 Oct 2021 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,416,100 |
| 12 Oct 2021 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 1,838,700 |
| 11 Oct 2021 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 1,402,700 |
| 08 Oct 2021 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 2,607,700 |
| 07 Oct 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,062,000 |
| 06 Oct 2021 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 1,015,600 |
| 05 Oct 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 581,900 |
| 04 Oct 2021 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 1,634,500 |
| 01 Oct 2021 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 2,749,000 |
| 30 Sep 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 1,937,300 |
| 29 Sep 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 788,500 |
| 28 Sep 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 1,145,200 |
| 27 Sep 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 1,197,000 |
| 24 Sep 2021 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 2,715,500 |
| 23 Sep 2021 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 1,268,800 |
| 22 Sep 2021 | 1.4000 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 3,777,500 |
| 21 Sep 2021 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 1,821,700 |
| 20 Sep 2021 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 5,131,300 |
| 17 Sep 2021 | 1.4100 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 33,597,700 |
| 16 Sep 2021 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 4,087,500 |
| 15 Sep 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 4,162,100 |
| 14 Sep 2021 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 4,051,700 |
| 13 Sep 2021 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 5,710,000 |
| 10 Sep 2021 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 6,061,200 |
| 09 Sep 2021 | 1.5300 | 1.5400 | 1.4200 | 1.4500 | 1.4500 | 12,305,200 |
| 08 Sep 2021 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 6,758,122 |
| 07 Sep 2021 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 2,166,300 |
| 06 Sep 2021 | 1.5900 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 2,983,000 |
| 03 Sep 2021 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 4,032,500 |
| 02 Sep 2021 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 5,694,300 |
| 01 Sep 2021 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 1,685,300 |
| 31 Aug 2021 | 1.5600 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 1,229,100 |
| 30 Aug 2021 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 1,540,300 |
| 27 Aug 2021 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 479,200 |
| 26 Aug 2021 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 1,613,300 |
| 25 Aug 2021 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 690,000 |
| 24 Aug 2021 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,135,200 |
| 23 Aug 2021 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 601,700 |
| 20 Aug 2021 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 1,926,500 |
| 19 Aug 2021 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 1,840,000 |
| 18 Aug 2021 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 2,218,300 |
| 17 Aug 2021 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,372,900 |
| 16 Aug 2021 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 758,000 |
| 13 Aug 2021 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 696,600 |
| 12 Aug 2021 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 500,300 |
| 11 Aug 2021 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 558,700 |
| 10 Aug 2021 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 697,900 |
| 06 Aug 2021 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 632,300 |
| 05 Aug 2021 | 1.5700 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 1,946,300 |
| 05 Aug 2021 | 0.0225 Dividend | |||||
| 04 Aug 2021 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5575 | 860,200 |
| 03 Aug 2021 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5674 | 942,800 |
| 02 Aug 2021 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.5772 | 1,301,300 |
| 30 Jul 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5575 | 1,895,600 |
| 29 Jul 2021 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5476 | 2,548,200 |
| 28 Jul 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5279 | 947,700 |
| 27 Jul 2021 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5279 | 1,400,300 |
| 26 Jul 2021 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5279 | 1,225,600 |
| 23 Jul 2021 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5279 | 939,200 |
| 22 Jul 2021 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | 1.5279 | 896,200 |
| 21 Jul 2021 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5476 | 1,435,200 |
| 19 Jul 2021 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5279 | 753,000 |
| 16 Jul 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5575 | 831,700 |
| 15 Jul 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5476 | 1,450,300 |
| 14 Jul 2021 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5279 | 2,227,100 |
| 13 Jul 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5674 | 1,399,400 |
| 12 Jul 2021 | 1.5800 | 1.6000 | 1.5500 | 1.5800 | 1.5575 | 1,460,900 |
| 09 Jul 2021 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5476 | 2,136,200 |
| 08 Jul 2021 | 1.5600 | 1.5600 | 1.5100 | 1.5300 | 1.5082 | 1,404,000 |
| 07 Jul 2021 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5378 | 1,398,200 |
| 06 Jul 2021 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5279 | 1,832,600 |
| 05 Jul 2021 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5082 | 1,374,100 |
| 02 Jul 2021 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5181 | 3,681,300 |
| 01 Jul 2021 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.4786 | 2,166,700 |
| 30 Jun 2021 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4491 | 459,400 |
| 29 Jun 2021 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4589 | 288,400 |
| 28 Jun 2021 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4491 | 1,251,200 |
| 25 Jun 2021 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4392 | 1,529,900 |
| 24 Jun 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4392 | 1,325,300 |
| 23 Jun 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4195 | 306,800 |
| 22 Jun 2021 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4096 | 328,500 |
| 21 Jun 2021 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3998 | 752,000 |
| 18 Jun 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3998 | 825,700 |
| 17 Jun 2021 | 1.4300 | 1.4500 | 1.4200 | 1.4200 | 1.3998 | 1,169,300 |
| 16 Jun 2021 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4096 | 937,000 |
| 15 Jun 2021 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4392 | 943,300 |
| 14 Jun 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4195 | 323,700 |
| 11 Jun 2021 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4294 | 1,365,800 |
| 10 Jun 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4096 | 1,654,500 |
| 09 Jun 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3998 | 455,300 |
| 08 Jun 2021 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4096 | 731,000 |
| 07 Jun 2021 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4195 | 1,135,300 |
| 04 Jun 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3998 | 233,400 |
| 03 Jun 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3998 | 264,600 |
| 02 Jun 2021 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3998 | 888,100 |
| *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.
