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
38,738.53 +333.80 (+0.87%) CMC Crypto 200
802.76 +11.20 (+1.41%)
AIMS APAC REIT (O5RU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:06PM 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 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 504,300 |
| 30 Nov 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 911,800 |
| 29 Nov 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 382,700 |
| 28 Nov 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 291,300 |
| 27 Nov 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 251,300 |
| 24 Nov 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 271,200 |
| 23 Nov 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 383,600 |
| 22 Nov 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 545,400 |
| 21 Nov 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,576,600 |
| 20 Nov 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 701,700 |
| 17 Nov 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 650,200 |
| 16 Nov 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 1,287,900 |
| 15 Nov 2023 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 2,189,700 |
| 14 Nov 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 539,400 |
| 14 Nov 2023 | 0.0234 Dividend | |||||
| 10 Nov 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2166 | 685,900 |
| 09 Nov 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2264 | 692,800 |
| 08 Nov 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2264 | 1,203,500 |
| 07 Nov 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2264 | 639,200 |
| 06 Nov 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2460 | 807,800 |
| 03 Nov 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2264 | 1,456,700 |
| 02 Nov 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2264 | 542,800 |
| 01 Nov 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.1970 | 1,887,500 |
| 31 Oct 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1774 | 1,605,300 |
| 30 Oct 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1577 | 1,695,400 |
| 27 Oct 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1675 | 4,156,600 |
| 26 Oct 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.1970 | 2,592,300 |
| 25 Oct 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2166 | 1,629,800 |
| 24 Oct 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2362 | 964,000 |
| 23 Oct 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2166 | 1,805,600 |
| 20 Oct 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2264 | 1,680,300 |
| 19 Oct 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2657 | 1,521,500 |
| 18 Oct 2023 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.2755 | 725,000 |
| 17 Oct 2023 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.2853 | 1,399,100 |
| 16 Oct 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2755 | 453,800 |
| 13 Oct 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2755 | 549,700 |
| 12 Oct 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2755 | 1,379,800 |
| 11 Oct 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2657 | 489,300 |
| 10 Oct 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2755 | 465,500 |
| 09 Oct 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2558 | 772,500 |
| 06 Oct 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2657 | 877,900 |
| 05 Oct 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.2755 | 1,541,100 |
| 04 Oct 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2657 | 1,987,300 |
| 03 Oct 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2657 | 2,679,200 |
| 02 Oct 2023 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2558 | 1,584,700 |
| 29 Sept 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2755 | 555,400 |
| 28 Sept 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2657 | 404,700 |
| 27 Sept 2023 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.2755 | 611,200 |
| 26 Sept 2023 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.2853 | 1,862,300 |
| 25 Sept 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.2853 | 2,647,800 |
| 22 Sept 2023 | 1.2900 | 1.3100 | 1.2900 | 1.2900 | 1.2657 | 3,166,700 |
| 21 Sept 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2755 | 2,085,200 |
| 20 Sept 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2657 | 1,137,800 |
| 19 Sept 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2657 | 1,531,100 |
| 18 Sept 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2558 | 3,028,100 |
| 15 Sept 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2755 | 6,595,600 |
| 14 Sept 2023 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3049 | 3,141,500 |
| 13 Sept 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.2853 | 3,688,900 |
| 12 Sept 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.2951 | 3,885,200 |
| 11 Sept 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2657 | 962,400 |
| 08 Sept 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2460 | 1,727,800 |
| 07 Sept 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2362 | 1,470,900 |
| 06 Sept 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2700 | 1.2460 | 4,807,600 |
| 05 Sept 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2460 | 428,500 |
| 04 Sept 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2362 | 1,569,300 |
| 31 Aug 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2362 | 2,415,800 |
| 30 Aug 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2460 | 897,000 |
| 29 Aug 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2460 | 1,505,300 |
| 28 Aug 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2460 | 2,762,600 |
| 25 Aug 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2166 | 1,128,300 |
| 24 Aug 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2068 | 969,400 |
| 23 Aug 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2068 | 1,054,400 |
| 22 Aug 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2068 | 625,000 |
| 21 Aug 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1872 | 604,000 |
| 18 Aug 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1970 | 509,800 |
| 17 Aug 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1970 | 1,092,800 |
| 16 Aug 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2068 | 254,700 |
| 15 Aug 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.1970 | 1,293,500 |
| 14 Aug 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1970 | 694,800 |
| 11 Aug 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2068 | 648,700 |
| 10 Aug 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2068 | 1,080,500 |
| 08 Aug 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2068 | 413,600 |
| 07 Aug 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2068 | 706,000 |
| 04 Aug 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2068 | 401,100 |
| 04 Aug 2023 | 0.0051 Dividend | |||||
| 03 Aug 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2018 | 289,100 |
| 02 Aug 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2018 | 1,467,000 |
| 01 Aug 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2116 | 451,000 |
| 31 Jul 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2213 | 1,607,100 |
| 28 Jul 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2116 | 595,700 |
| 27 Jul 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2213 | 1,005,800 |
| 26 Jul 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2116 | 297,800 |
| 25 Jul 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2116 | 891,300 |
| 24 Jul 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2213 | 498,900 |
| 21 Jul 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2116 | 604,100 |
| 20 Jul 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2213 | 580,600 |
| 19 Jul 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2116 | 847,800 |
| 18 Jul 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2018 | 335,200 |
| 17 Jul 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2116 | 145,500 |
| 14 Jul 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2018 | 799,800 |
| *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.