Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,110.04 -26.44 (-0.64%) Dow
33,876.18 -49.83 (-0.15%) Nasdaq
11,882.55 -124.40 (-1.04%) BTC-USD
23,004.96 +88.21 (+0.38%) CMC Crypto 200
528.82 +3.69 (+0.70%)
PropNex Limited (OYY.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:10PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 176,000 |
| 03 Feb 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 483,200 |
| 02 Feb 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 92,000 |
| 01 Feb 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 169,800 |
| 31 Jan 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 29,600 |
| 30 Jan 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 100,100 |
| 27 Jan 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 96,800 |
| 26 Jan 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 172,300 |
| 25 Jan 2023 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 89,000 |
| 20 Jan 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 56,500 |
| 19 Jan 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 13,200 |
| 18 Jan 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 136,100 |
| 17 Jan 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 64,700 |
| 16 Jan 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 225,000 |
| 13 Jan 2023 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 67,400 |
| 12 Jan 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 69,100 |
| 11 Jan 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 22,300 |
| 10 Jan 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 115,900 |
| 09 Jan 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 105,600 |
| 06 Jan 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 49,800 |
| 05 Jan 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 2,600 |
| 04 Jan 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 29,600 |
| 03 Jan 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 12,700 |
| 30 Dec 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 83,600 |
| 29 Dec 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 11,800 |
| 28 Dec 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 52,900 |
| 27 Dec 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 22,400 |
| 23 Dec 2022 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 20,300 |
| 22 Dec 2022 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 57,600 |
| 21 Dec 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 12,000 |
| 20 Dec 2022 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 35,500 |
| 19 Dec 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 23,200 |
| 16 Dec 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 185,000 |
| 15 Dec 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 250,200 |
| 14 Dec 2022 | 1.5600 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 160,400 |
| 13 Dec 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 192,900 |
| 12 Dec 2022 | 1.5600 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 107,400 |
| 09 Dec 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 224,600 |
| 08 Dec 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 39,200 |
| 07 Dec 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 79,700 |
| 06 Dec 2022 | 1.6700 | 1.6800 | 1.5100 | 1.6500 | 1.6500 | 312,700 |
| 05 Dec 2022 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 450,300 |
| 02 Dec 2022 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 168,200 |
| 01 Dec 2022 | 1.6000 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 287,500 |
| 30 Nov 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 181,500 |
| 29 Nov 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 97,700 |
| 28 Nov 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 25,600 |
| 25 Nov 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 45,000 |
| 24 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 124,500 |
| 23 Nov 2022 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 68,200 |
| 22 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 64,000 |
| 21 Nov 2022 | 1.5700 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 287,500 |
| 18 Nov 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 45,200 |
| 17 Nov 2022 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 82,400 |
| 16 Nov 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 105,400 |
| 15 Nov 2022 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 108,600 |
| 14 Nov 2022 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 204,000 |
| 11 Nov 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 179,700 |
| 10 Nov 2022 | 1.4400 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 343,300 |
| 09 Nov 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 28,200 |
| 08 Nov 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 27,300 |
| 07 Nov 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 27,200 |
| 04 Nov 2022 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 75,700 |
| 03 Nov 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 46,600 |
| 02 Nov 2022 | 1.3300 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 196,000 |
| 01 Nov 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 66,200 |
| 31 Oct 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 191,200 |
| 28 Oct 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 156,700 |
| 27 Oct 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 86,500 |
| 26 Oct 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 444,000 |
| 25 Oct 2022 | 1.3400 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 669,600 |
| 21 Oct 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 71,400 |
| 20 Oct 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 30,200 |
| 19 Oct 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 63,200 |
| 18 Oct 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 105,300 |
| 17 Oct 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 173,700 |
| 14 Oct 2022 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 180,400 |
| 13 Oct 2022 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 118,700 |
| 12 Oct 2022 | 1.3900 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 285,500 |
| 11 Oct 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 219,800 |
| 10 Oct 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 113,100 |
| 07 Oct 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 258,000 |
| 06 Oct 2022 | 1.4600 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 200,900 |
| 05 Oct 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 61,300 |
| 04 Oct 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 96,100 |
| 03 Oct 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 438,700 |
| 30 Sept 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 174,100 |
| 29 Sept 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 61,200 |
| 28 Sept 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 71,300 |
| 27 Sept 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 69,000 |
| 26 Sept 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 143,200 |
| 23 Sept 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 98,600 |
| 22 Sept 2022 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 92,800 |
| 21 Sept 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 118,100 |
| 20 Sept 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 51,400 |
| 19 Sept 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 57,400 |
| 16 Sept 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 54,700 |
| 15 Sept 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 127,800 |
| 14 Sept 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 89,100 |
| 13 Sept 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 139,600 |
| *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.
