Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,116.46 +140.14 (+0.61%) CMC Crypto 200
526.66 +9.65 (+1.87%)
AIMS APAC REIT (O5RU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 2,615,400 |
| 26 Jan 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 1,899,200 |
| 25 Jan 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 1,902,800 |
| 20 Jan 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,196,100 |
| 19 Jan 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 392,900 |
| 18 Jan 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 983,000 |
| 17 Jan 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 521,800 |
| 16 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 171,500 |
| 13 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 163,300 |
| 12 Jan 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 677,300 |
| 11 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 583,200 |
| 10 Jan 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 213,700 |
| 09 Jan 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 637,900 |
| 06 Jan 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 345,500 |
| 05 Jan 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 528,500 |
| 04 Jan 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 438,800 |
| 03 Jan 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 537,200 |
| 30 Dec 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 1,126,000 |
| 29 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 348,500 |
| 28 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 546,100 |
| 27 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 495,800 |
| 23 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 367,100 |
| 22 Dec 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,294,000 |
| 21 Dec 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 691,500 |
| 20 Dec 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 3,260,800 |
| 19 Dec 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 469,000 |
| 16 Dec 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,800,500 |
| 15 Dec 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 1,345,900 |
| 14 Dec 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,939,200 |
| 13 Dec 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 760,700 |
| 12 Dec 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 653,200 |
| 09 Dec 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 592,900 |
| 08 Dec 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,016,700 |
| 07 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 453,000 |
| 06 Dec 2022 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,382,500 |
| 05 Dec 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,188,900 |
| 02 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,215,900 |
| 01 Dec 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 2,444,300 |
| 30 Nov 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,364,300 |
| 29 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,714,000 |
| 28 Nov 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 639,600 |
| 25 Nov 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 493,200 |
| 24 Nov 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,626,000 |
| 23 Nov 2022 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 1,427,500 |
| 22 Nov 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 286,800 |
| 21 Nov 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 429,700 |
| 18 Nov 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 284,900 |
| 17 Nov 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 163,900 |
| 16 Nov 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 680,300 |
| 15 Nov 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 877,300 |
| 14 Nov 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 568,200 |
| 11 Nov 2022 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 1,390,200 |
| 10 Nov 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 657,600 |
| 09 Nov 2022 | 1.2100 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 1,833,900 |
| 08 Nov 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 294,600 |
| 07 Nov 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 389,500 |
| 04 Nov 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 548,500 |
| 03 Nov 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 902,500 |
| 03 Nov 2022 | 0.0242 Dividend | |||||
| 02 Nov 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2558 | 1,301,500 |
| 01 Nov 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2166 | 546,300 |
| 31 Oct 2022 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2067 | 1,797,000 |
| 28 Oct 2022 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2362 | 1,272,500 |
| 27 Oct 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2166 | 1,812,700 |
| 26 Oct 2022 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2067 | 3,668,200 |
| 25 Oct 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1381 | 1,321,700 |
| 21 Oct 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1086 | 2,792,300 |
| 20 Oct 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1283 | 1,336,100 |
| 19 Oct 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1381 | 1,353,700 |
| 18 Oct 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1675 | 1,786,300 |
| 17 Oct 2022 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1479 | 1,857,600 |
| 14 Oct 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1773 | 1,383,700 |
| 13 Oct 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.1969 | 1,774,400 |
| 12 Oct 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2166 | 1,039,300 |
| 11 Oct 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2362 | 516,600 |
| 10 Oct 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2264 | 1,268,900 |
| 07 Oct 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2656 | 1,058,800 |
| 06 Oct 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2656 | 481,700 |
| 05 Oct 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2558 | 889,800 |
| 04 Oct 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2558 | 1,629,300 |
| 03 Oct 2022 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2460 | 2,218,800 |
| 30 Sept 2022 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2558 | 3,151,200 |
| 29 Sept 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2362 | 2,238,700 |
| 28 Sept 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2362 | 4,372,000 |
| 27 Sept 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2264 | 2,667,200 |
| 26 Sept 2022 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2656 | 2,420,600 |
| 23 Sept 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.2950 | 2,076,600 |
| 22 Sept 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3147 | 1,308,100 |
| 21 Sept 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3147 | 1,233,900 |
| 20 Sept 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3343 | 402,700 |
| 19 Sept 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3245 | 1,207,200 |
| 16 Sept 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3343 | 1,550,500 |
| 15 Sept 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3343 | 1,007,500 |
| 14 Sept 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3245 | 815,000 |
| 13 Sept 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3441 | 1,391,800 |
| 12 Sept 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3343 | 841,400 |
| 09 Sept 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3441 | 362,400 |
| 08 Sept 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3441 | 1,065,100 |
| 07 Sept 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3343 | 456,800 |
| 06 Sept 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3441 | 151,400 |
| *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.
