Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,782.64 +464.35 (+0.73%) CMC Crypto 200
885.54 0.00 (0.00%)
Delfi Limited (P34.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 763,000 |
| 15 Apr 2024 | 0.9250 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 256,500 |
| 12 Apr 2024 | 0.9250 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 570,400 |
| 11 Apr 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 1,195,800 |
| 09 Apr 2024 | 0.9250 | 0.9400 | 0.9150 | 0.9250 | 0.9250 | 838,400 |
| 08 Apr 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 308,400 |
| 05 Apr 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 1,177,600 |
| 04 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 405,500 |
| 03 Apr 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 729,300 |
| 02 Apr 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9400 | 0.9400 | 1,663,900 |
| 01 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9150 | 0.9150 | 1,294,200 |
| 28 Mar 2024 | 0.8900 | 0.9150 | 0.8850 | 0.9000 | 0.9000 | 2,065,400 |
| 27 Mar 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 1,502,100 |
| 26 Mar 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 825,100 |
| 25 Mar 2024 | 0.9050 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 925,900 |
| 22 Mar 2024 | 0.9150 | 0.9200 | 0.8950 | 0.9000 | 0.9000 | 640,700 |
| 21 Mar 2024 | 0.9100 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 1,030,500 |
| 20 Mar 2024 | 0.8950 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 661,000 |
| 19 Mar 2024 | 0.9000 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 915,900 |
| 18 Mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 281,200 |
| 15 Mar 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 577,600 |
| 14 Mar 2024 | 0.9150 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 647,200 |
| 13 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 1,020,200 |
| 12 Mar 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 208,300 |
| 11 Mar 2024 | 0.9100 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 1,257,500 |
| 08 Mar 2024 | 0.9150 | 0.9250 | 0.9050 | 0.9050 | 0.9050 | 957,800 |
| 07 Mar 2024 | 0.9150 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 530,700 |
| 06 Mar 2024 | 0.9300 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 1,359,300 |
| 05 Mar 2024 | 0.9350 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 1,193,600 |
| 04 Mar 2024 | 0.9600 | 0.9800 | 0.9150 | 0.9300 | 0.9300 | 1,410,800 |
| 01 Mar 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9650 | 0.9650 | 539,300 |
| 29 Feb 2024 | 0.9700 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | 812,500 |
| 28 Feb 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9550 | 0.9550 | 2,327,700 |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 583,300 |
| 26 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 313,800 |
| 23 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 490,200 |
| 22 Feb 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 789,800 |
| 21 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 427,800 |
| 20 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 354,300 |
| 19 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 502,300 |
| 16 Feb 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 633,400 |
| 15 Feb 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 1,760,000 |
| 14 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 286,600 |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 432,200 |
| 09 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 104,900 |
| 08 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 343,900 |
| 07 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 66,200 |
| 06 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 347,600 |
| 05 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 192,000 |
| 02 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 378,000 |
| 01 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 141,700 |
| 31 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 406,900 |
| 30 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 284,900 |
| 29 Jan 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 205,100 |
| 26 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 269,100 |
| 25 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 210,800 |
| 24 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 512,700 |
| 23 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 361,700 |
| 22 Jan 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 523,400 |
| 19 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 91,900 |
| 18 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 95,700 |
| 17 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 997,600 |
| 16 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 705,700 |
| 15 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 67,300 |
| 12 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 153,900 |
| 11 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 706,300 |
| 10 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 449,400 |
| 09 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 333,700 |
| 08 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 328,500 |
| 05 Jan 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 311,700 |
| 04 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 136,000 |
| 03 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 425,700 |
| 02 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 215,400 |
| 29 Dec 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,015,600 |
| 28 Dec 2023 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 855,300 |
| 27 Dec 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 438,100 |
| 26 Dec 2023 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 295,800 |
| 22 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,078,600 |
| 21 Dec 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 959,500 |
| 20 Dec 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 470,800 |
| 19 Dec 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 378,200 |
| 18 Dec 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 373,400 |
| 15 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 487,300 |
| 14 Dec 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 589,200 |
| 13 Dec 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 592,500 |
| 12 Dec 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 594,800 |
| 11 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 454,100 |
| 08 Dec 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 563,600 |
| 07 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 319,800 |
| 06 Dec 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 483,400 |
| 05 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 422,800 |
| 04 Dec 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 1,251,900 |
| 01 Dec 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 517,300 |
| 30 Nov 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 761,700 |
| 29 Nov 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 1,048,000 |
| 28 Nov 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 911,000 |
| 27 Nov 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 284,500 |
| 24 Nov 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 320,100 |
| 23 Nov 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 541,900 |
| 22 Nov 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 292,100 |
| *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.