Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,963.79 -74.39 (-0.28%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Pegasus Asia (PGS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:59PM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 28 Sept 2023 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 2,700 |
| 27 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 26 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 25 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 22 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 21 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 18 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 14 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5,100 |
| 13 Sept 2023 | 4.4600 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 121,100 |
| 12 Sept 2023 | 4.5300 | 4.5300 | 4.4400 | 4.4400 | 4.4400 | 88,200 |
| 11 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 08 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 07 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 06 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 05 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 04 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 400 |
| 31 Aug 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 30 Aug 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 29 Aug 2023 | 4.8000 | 4.8000 | 4.5600 | 4.5600 | 4.5600 | 3,400 |
| 28 Aug 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 25 Aug 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 24 Aug 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 23 Aug 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 22 Aug 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 21 Aug 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,000 |
| 18 Aug 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 1,000 |
| 17 Aug 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 16 Aug 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 15 Aug 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 400 |
| 14 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 11 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 10 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 08 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 100 |
| 07 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 04 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 03 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 02 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 01 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 31 Jul 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 28 Jul 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 27 Jul 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 26 Jul 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 25 Jul 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 24 Jul 2023 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| 21 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 20 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 19 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 18 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 17 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 14 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 13 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 11 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 10 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 07 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 06 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 05 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 04 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 03 Jul 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 30 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 28 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 27 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 26 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 23 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 22 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 21 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 20 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 19 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 16 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 15 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 14 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 13 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 09 Jun 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1,000 |
| 08 Jun 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 07 Jun 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 06 Jun 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 05 Jun 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 01 Jun 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 31 May 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 30 May 2023 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 1,500 |
| 29 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 26 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 25 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 24 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 23 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 22 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 19 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 18 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 17 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 16 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 15 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 11 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| 10 May 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 300 |
| 09 May 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| *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.
