Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,126.19 +765.52 (+1.21%) CMC Crypto 200
1,379.64 +67.02 (+5.11%)
AIMS APAC REIT (O5RU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 754,200 |
| 18 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 537,500 |
| 17 Apr 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 1,538,300 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 539,100 |
| 15 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 673,800 |
| 12 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 165,900 |
| 11 Apr 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 712,100 |
| 09 Apr 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 3,163,800 |
| 08 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 758,600 |
| 05 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 865,200 |
| 04 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 815,600 |
| 03 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,386,400 |
| 02 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 467,000 |
| 01 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 928,000 |
| 28 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 561,900 |
| 27 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 679,100 |
| 26 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 903,800 |
| 25 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 364,000 |
| 22 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 245,300 |
| 21 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 630,000 |
| 20 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 219,600 |
| 19 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 220,900 |
| 18 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,579,600 |
| 15 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,277,400 |
| 14 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 296,900 |
| 13 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 346,500 |
| 12 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 622,200 |
| 11 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 67,200 |
| 08 Mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,272,900 |
| 07 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 546,200 |
| 06 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 306,600 |
| 05 Mar 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 756,900 |
| 04 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 697,000 |
| 01 Mar 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 984,600 |
| 29 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 1,000,100 |
| 28 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 724,400 |
| 27 Feb 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 603,300 |
| 26 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 1,796,500 |
| 23 Feb 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 690,400 |
| 22 Feb 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 3,293,600 |
| 21 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 375,000 |
| 20 Feb 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 1,112,300 |
| 19 Feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 1,914,600 |
| 16 Feb 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 3,450,800 |
| 15 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 925,000 |
| 14 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 1,734,300 |
| 13 Feb 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 1,163,100 |
| 09 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 393,500 |
| 08 Feb 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 905,900 |
| 08 Feb 2024 | 0.0234 Dividend | |||||
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2666 | 1,260,000 |
| 06 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2666 | 1,612,700 |
| 05 Feb 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2666 | 836,900 |
| 02 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.2764 | 740,300 |
| 01 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2666 | 1,226,300 |
| 31 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2862 | 1,122,600 |
| 30 Jan 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2666 | 647,800 |
| 29 Jan 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2568 | 1,307,700 |
| 26 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.2764 | 1,447,900 |
| 25 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2862 | 1,051,700 |
| 24 Jan 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.2961 | 731,000 |
| 23 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.2862 | 326,100 |
| 22 Jan 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2764 | 445,300 |
| 19 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2862 | 445,700 |
| 18 Jan 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.2961 | 1,204,400 |
| 17 Jan 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.2961 | 538,700 |
| 16 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3157 | 686,700 |
| 15 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3157 | 596,800 |
| 12 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3157 | 646,600 |
| 11 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3157 | 598,000 |
| 10 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3157 | 504,500 |
| 09 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3157 | 1,026,900 |
| 08 Jan 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2961 | 557,900 |
| 05 Jan 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3059 | 922,100 |
| 04 Jan 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.2961 | 309,300 |
| 03 Jan 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3059 | 893,800 |
| 02 Jan 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2961 | 850,200 |
| 29 Dec 2023 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2764 | 1,043,700 |
| 28 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2764 | 2,597,100 |
| 27 Dec 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2764 | 1,143,600 |
| 26 Dec 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2666 | 965,300 |
| 22 Dec 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2764 | 230,100 |
| 21 Dec 2023 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | 1.2764 | 1,748,200 |
| 20 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2764 | 845,900 |
| 19 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2764 | 1,109,900 |
| 18 Dec 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.2764 | 1,134,600 |
| 15 Dec 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3059 | 2,875,100 |
| 14 Dec 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.2862 | 2,753,200 |
| 13 Dec 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2666 | 1,472,700 |
| 12 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2862 | 839,100 |
| 11 Dec 2023 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2666 | 1,735,200 |
| 08 Dec 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.2862 | 1,683,500 |
| 07 Dec 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2568 | 620,200 |
| 06 Dec 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2568 | 156,400 |
| 05 Dec 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2568 | 225,600 |
| 04 Dec 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2568 | 1,542,700 |
| 01 Dec 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2470 | 504,300 |
| 30 Nov 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2470 | 911,800 |
| 29 Nov 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2568 | 382,700 |
| 28 Nov 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2470 | 291,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.