Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,410.87 -106.21 (-0.49%) CMC Crypto 200
462.12 +8.22 (+1.81%)
AIMS APAC REIT (O5RU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,196,700 |
| 23 Jun 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 659,000 |
| 22 Jun 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 1,013,300 |
| 21 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 773,500 |
| 20 Jun 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 1,158,300 |
| 17 Jun 2022 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 5,896,700 |
| 16 Jun 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 2,660,600 |
| 15 Jun 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,108,800 |
| 14 Jun 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,432,000 |
| 13 Jun 2022 | 1.3900 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 3,853,400 |
| 10 Jun 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 365,200 |
| 09 Jun 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,458,800 |
| 08 Jun 2022 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 822,100 |
| 07 Jun 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 242,300 |
| 06 Jun 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 313,700 |
| 03 Jun 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 433,000 |
| 02 Jun 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 297,500 |
| 01 Jun 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 623,600 |
| 31 May 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 777,100 |
| 30 May 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 1,667,400 |
| 27 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 168,300 |
| 26 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 278,800 |
| 25 May 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 619,000 |
| 24 May 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 831,300 |
| 23 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 321,900 |
| 20 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 779,800 |
| 19 May 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 720,500 |
| 18 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 302,900 |
| 17 May 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 2,170,300 |
| 13 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 1,477,900 |
| 12 May 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 3,906,600 |
| 11 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 2,534,700 |
| 10 May 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,587,300 |
| 09 May 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,594,600 |
| 09 May 2022 | 0.0236 Dividend | |||||
| 06 May 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,120,500 |
| 05 May 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,034,600 |
| 04 May 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.3766 | 3,041,300 |
| 29 Apr 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3962 | 1,577,800 |
| 28 Apr 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4061 | 648,200 |
| 27 Apr 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3962 | 1,439,500 |
| 26 Apr 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4061 | 1,133,900 |
| 25 Apr 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4061 | 1,886,000 |
| 22 Apr 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 630,500 |
| 21 Apr 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,639,300 |
| 20 Apr 2022 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3667 | 524,700 |
| 19 Apr 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 533,800 |
| 18 Apr 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 715,700 |
| 14 Apr 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3800 | 1.3569 | 1,682,800 |
| 13 Apr 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 1,550,700 |
| 12 Apr 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3569 | 769,300 |
| 11 Apr 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3667 | 656,300 |
| 08 Apr 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3766 | 852,200 |
| 07 Apr 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3864 | 1,528,200 |
| 06 Apr 2022 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3962 | 550,300 |
| 05 Apr 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.3962 | 2,057,700 |
| 04 Apr 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3766 | 230,400 |
| 01 Apr 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3667 | 828,500 |
| 31 Mar 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3667 | 1,203,300 |
| 30 Mar 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 581,700 |
| 29 Mar 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,349,600 |
| 28 Mar 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 996,900 |
| 25 Mar 2022 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.3864 | 3,698,400 |
| 24 Mar 2022 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.3766 | 3,452,300 |
| 23 Mar 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3569 | 1,113,400 |
| 22 Mar 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3569 | 2,250,100 |
| 21 Mar 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 1,518,500 |
| 18 Mar 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3569 | 1,622,200 |
| 17 Mar 2022 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3667 | 2,768,300 |
| 16 Mar 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3372 | 1,519,900 |
| 15 Mar 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3471 | 1,688,800 |
| 14 Mar 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3274 | 987,900 |
| 11 Mar 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3471 | 743,288 |
| 10 Mar 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3274 | 1,545,800 |
| 09 Mar 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3372 | 1,872,300 |
| 08 Mar 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3176 | 2,088,600 |
| 07 Mar 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3274 | 1,044,400 |
| 04 Mar 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3569 | 597,100 |
| 03 Mar 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3569 | 2,598,900 |
| 02 Mar 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3471 | 1,452,800 |
| 01 Mar 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3274 | 1,953,000 |
| 28 Feb 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3500 | 1.3274 | 1,853,000 |
| 25 Feb 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3274 | 3,354,300 |
| 24 Feb 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3274 | 4,069,100 |
| 23 Feb 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 1,421,000 |
| 22 Feb 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3569 | 764,100 |
| 21 Feb 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.3766 | 774,100 |
| 18 Feb 2022 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3766 | 842,800 |
| 17 Feb 2022 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3766 | 4,233,600 |
| 16 Feb 2022 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.3962 | 2,853,000 |
| 15 Feb 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3667 | 2,868,700 |
| 14 Feb 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3471 | 3,287,000 |
| 11 Feb 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3766 | 392,600 |
| 10 Feb 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3766 | 1,433,800 |
| 09 Feb 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3667 | 1,374,800 |
| 09 Feb 2022 | 0.0235 Dividend | |||||
| 08 Feb 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.3830 | 3,880,000 |
| 07 Feb 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3733 | 949,400 |
| 04 Feb 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.3830 | 1,273,400 |
| 03 Feb 2022 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.3539 | 2,121,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
