Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,015.41 -20.28 (-0.40%) Dow
37,902.80 +86.88 (+0.23%) Nasdaq
15,576.02 -81.80 (-0.52%) Bitcoin USD
56,715.83 -3,510.93 (-5.83%) CMC Crypto 200
1,187.24 -151.82 (-11.33%)
IHH Healthcare Berhad (Q0F.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 02:32PM SGT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 9,500 |
| 29 Apr 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 45,800 |
| 26 Apr 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 218,400 |
| 25 Apr 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 3,100 |
| 24 Apr 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 53,400 |
| 23 Apr 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 110,000 |
| 22 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 65,300 |
| 19 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 60,600 |
| 18 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 200 |
| 17 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 18,600 |
| 16 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 900 |
| 15 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 77,200 |
| 12 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 42,800 |
| 11 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,700 |
| 09 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 39,300 |
| 08 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 27,300 |
| 05 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 8,000 |
| 04 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 700 |
| 03 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 80,900 |
| 02 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 29,400 |
| 01 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,500 |
| 28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,000 |
| 27 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 27,100 |
| 26 Mar 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 210,900 |
| 26 Mar 2024 | 0.055 Dividend | |||||
| 25 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6650 | 25,000 |
| 22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 37,100 |
| 21 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 16,700 |
| 20 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6553 | 106,900 |
| 19 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6747 | 42,300 |
| 18 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 2,400 |
| 15 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 17,000 |
| 14 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 6,000 |
| 13 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 2,000 |
| 12 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 3,800 |
| 11 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 39,900 |
| 08 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6650 | 10,900 |
| 07 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 3,500 |
| 06 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6650 | 14,000 |
| 05 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6553 | 39,700 |
| 04 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 9,600 |
| 01 Mar 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.6747 | 6,600 |
| 29 Feb 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7134 | 188,500 |
| 28 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.6940 | 25,300 |
| 27 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.6844 | 12,600 |
| 26 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 6,800 |
| 23 Feb 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.6747 | 20,000 |
| 22 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 400 |
| 21 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 5,300 |
| 20 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6747 | 600 |
| 19 Feb 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.6844 | 27,500 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6844 | 56,300 |
| 15 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 15,300 |
| 14 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 20,000 |
| 13 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6844 | 119,500 |
| 09 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 400 |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 16,000 |
| 07 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6747 | 10,200 |
| 06 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6940 | 400 |
| 05 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 26,200 |
| 02 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.6650 | 51,500 |
| 01 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 100 |
| 31 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 200 |
| 30 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6650 | 35,000 |
| 29 Jan 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.6940 | 32,000 |
| 26 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6747 | 21,900 |
| 25 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6456 | 1,000 |
| 24 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6553 | 11,100 |
| 23 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6456 | 7,200 |
| 22 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 25,200 |
| 19 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.6553 | 77,000 |
| 18 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 29,800 |
| 17 Jan 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6650 | 29,000 |
| 16 Jan 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.6553 | 18,700 |
| 15 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 1,700 |
| 12 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 18,700 |
| 11 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 9,100 |
| 10 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 28,800 |
| 09 Jan 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.6844 | 76,400 |
| 08 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 96,100 |
| 05 Jan 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 5,800 |
| 04 Jan 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 24,000 |
| 03 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 16,000 |
| 02 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 38,200 |
| 29 Dec 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 77,600 |
| 28 Dec 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 30,000 |
| 27 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 10,000 |
| 26 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 31,100 |
| 22 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 11,700 |
| 21 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 54,300 |
| 20 Dec 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6553 | 23,200 |
| 19 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6456 | 9,500 |
| 18 Dec 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6553 | 95,400 |
| 15 Dec 2023 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6456 | 65,200 |
| 14 Dec 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6360 | 303,100 |
| 13 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6360 | 46,200 |
| 12 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6360 | 22,200 |
| 11 Dec 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6263 | 7,000 |
| 08 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6263 | 2,000 |
| 07 Dec 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6263 | 49,200 |
| *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.