Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.91 +52.05 (+0.64%) Bitcoin USD
64,470.09 +1,088.24 (+1.72%) CMC Crypto 200
1,337.18 -59.35 (-4.25%)
iShares MSCI India Climate Transition ETF (QK9.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:01PM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.41 | 18.41 | 18.30 | 18.30 | 18.30 | 6,147 |
| 25 Apr 2024 | 18.32 | 18.32 | 18.21 | 18.27 | 18.27 | 3,738 |
| 24 Apr 2024 | 18.31 | 18.38 | 18.30 | 18.32 | 18.32 | 27,007 |
| 23 Apr 2024 | 18.29 | 18.35 | 18.29 | 18.35 | 18.35 | 2,072 |
| 22 Apr 2024 | 18.07 | 18.18 | 18.07 | 18.18 | 18.18 | 3,736 |
| 19 Apr 2024 | 17.92 | 17.94 | 17.80 | 17.94 | 17.94 | 1,851 |
| 18 Apr 2024 | 17.88 | 18.10 | 17.88 | 18.08 | 18.08 | 28,818 |
| 17 Apr 2024 | 18.11 | 18.21 | 18.10 | 18.12 | 18.12 | 28,172 |
| 16 Apr 2024 | 18.09 | 18.30 | 18.07 | 18.07 | 18.07 | 119,142 |
| 15 Apr 2024 | 18.30 | 18.39 | 18.12 | 18.24 | 18.24 | 197,605 |
| 12 Apr 2024 | 18.22 | 18.40 | 18.21 | 18.34 | 18.34 | 1,771 |
| 11 Apr 2024 | 18.32 | 18.32 | 18.18 | 18.23 | 18.23 | 2,542 |
| 09 Apr 2024 | 18.26 | 18.33 | 18.26 | 18.32 | 18.32 | 3,840 |
| 08 Apr 2024 | 18.15 | 18.22 | 18.15 | 18.22 | 18.22 | 4,257 |
| 05 Apr 2024 | 18.15 | 18.15 | 17.98 | 18.03 | 18.03 | 2,343 |
| 04 Apr 2024 | 18.09 | 18.09 | 18.00 | 18.02 | 18.02 | 7,654 |
| 03 Apr 2024 | 18.07 | 18.07 | 17.99 | 18.04 | 18.04 | 2,471 |
| 02 Apr 2024 | 18.08 | 18.20 | 18.08 | 18.20 | 18.20 | 2,614 |
| 01 Apr 2024 | 18.09 | 18.20 | 18.02 | 18.20 | 18.20 | 7,894 |
| 28 Mar 2024 | 17.85 | 18.11 | 17.85 | 18.11 | 18.11 | 1,783 |
| 27 Mar 2024 | 17.80 | 17.84 | 17.73 | 17.84 | 17.84 | 2,965 |
| 26 Mar 2024 | 17.80 | 17.80 | 17.67 | 17.80 | 17.80 | 2,595 |
| 25 Mar 2024 | 17.70 | 17.75 | 17.70 | 17.70 | 17.70 | 5,514 |
| 22 Mar 2024 | 17.73 | 17.83 | 17.72 | 17.72 | 17.72 | 1,087 |
| 21 Mar 2024 | 17.57 | 17.71 | 17.57 | 17.71 | 17.71 | 1,940 |
| 20 Mar 2024 | 17.67 | 17.71 | 17.53 | 17.53 | 17.53 | 4,524 |
| 19 Mar 2024 | 17.77 | 17.83 | 17.67 | 17.67 | 17.67 | 3,942 |
| 18 Mar 2024 | 17.74 | 17.77 | 17.67 | 17.77 | 17.77 | 9,939 |
| 15 Mar 2024 | 17.86 | 17.86 | 17.70 | 17.70 | 17.70 | 4,508 |
| 14 Mar 2024 | 17.60 | 17.76 | 17.44 | 17.76 | 17.76 | 5,744 |
| 13 Mar 2024 | 17.90 | 18.01 | 17.56 | 17.56 | 17.56 | 4,405 |
| 12 Mar 2024 | 18.00 | 18.05 | 17.93 | 17.98 | 17.98 | 4,428 |
| 11 Mar 2024 | 18.22 | 18.22 | 18.00 | 18.00 | 18.00 | 6,135 |
| 08 Mar 2024 | 18.17 | 18.23 | 18.17 | 18.20 | 18.20 | 2,291 |
| 07 Mar 2024 | 18.12 | 18.28 | 18.12 | 18.20 | 18.20 | 1,798 |
| 06 Mar 2024 | 18.01 | 18.07 | 17.97 | 18.00 | 18.00 | 25,320 |
| 05 Mar 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 4,196 |
| 04 Mar 2024 | 18.50 | 18.50 | 18.15 | 18.25 | 18.25 | 5,619 |
| 01 Mar 2024 | 18.00 | 18.19 | 18.00 | 18.13 | 18.13 | 4,304 |
| 29 Feb 2024 | 17.93 | 17.93 | 17.85 | 17.90 | 17.90 | 2,553 |
| 28 Feb 2024 | 18.09 | 18.09 | 17.85 | 17.85 | 17.85 | 2,817 |
| 27 Feb 2024 | 18.06 | 18.06 | 17.98 | 18.03 | 18.03 | 2,492 |
| 26 Feb 2024 | 18.13 | 18.13 | 18.00 | 18.00 | 18.00 | 6,333 |
| 23 Feb 2024 | 18.07 | 18.12 | 18.05 | 18.05 | 18.05 | 3,640 |
| 22 Feb 2024 | 17.94 | 17.98 | 17.85 | 17.85 | 17.85 | 1,638 |
| 21 Feb 2024 | 18.00 | 18.06 | 17.93 | 17.94 | 17.94 | 25,976 |
| 20 Feb 2024 | 17.96 | 17.99 | 17.96 | 17.96 | 17.96 | 2,279 |
| 19 Feb 2024 | 18.03 | 18.07 | 18.03 | 18.07 | 18.07 | 2,123 |
| 16 Feb 2024 | 18.05 | 18.05 | 17.98 | 18.00 | 18.00 | 3,347 |
| 15 Feb 2024 | 17.90 | 17.96 | 17.90 | 17.92 | 17.92 | 3,713 |
| 14 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.66 | 17.66 | 2,540 |
| 13 Feb 2024 | 17.90 | 17.90 | 17.65 | 17.69 | 17.69 | 6,500 |
| 09 Feb 2024 | 17.86 | 17.86 | 17.69 | 17.74 | 17.74 | 5,915 |
| 08 Feb 2024 | 17.84 | 17.96 | 17.84 | 17.84 | 17.84 | 9,676 |
| 07 Feb 2024 | 17.81 | 17.86 | 17.70 | 17.70 | 17.70 | 1,028 |
| 06 Feb 2024 | 17.59 | 17.78 | 17.59 | 17.78 | 17.78 | 4,492 |
| 05 Feb 2024 | 17.95 | 17.95 | 17.78 | 17.80 | 17.80 | 41,469 |
| 02 Feb 2024 | 17.74 | 17.99 | 17.74 | 17.89 | 17.89 | 6,331 |
| 01 Feb 2024 | 17.67 | 17.74 | 17.66 | 17.70 | 17.70 | 6,091 |
| 31 Jan 2024 | 17.62 | 17.62 | 17.47 | 17.58 | 17.58 | 2,370 |
| 30 Jan 2024 | 17.79 | 17.79 | 17.60 | 17.62 | 17.62 | 3,661 |
| 29 Jan 2024 | 17.50 | 17.61 | 17.43 | 17.61 | 17.61 | 4,667 |
| 26 Jan 2024 | 17.36 | 17.43 | 17.36 | 17.37 | 17.37 | 2,109 |
| 25 Jan 2024 | 17.42 | 17.55 | 17.38 | 17.38 | 17.38 | 2,745 |
| 24 Jan 2024 | 17.32 | 17.32 | 17.22 | 17.30 | 17.30 | 2,402 |
| 23 Jan 2024 | 17.66 | 17.82 | 17.32 | 17.32 | 17.32 | 6,984 |
| 22 Jan 2024 | 17.61 | 17.70 | 17.60 | 17.65 | 17.65 | 6,047 |
| 19 Jan 2024 | 17.42 | 17.70 | 17.42 | 17.60 | 17.60 | 14,332 |
| 18 Jan 2024 | 17.60 | 17.60 | 17.27 | 17.30 | 17.30 | 2,632 |
| 17 Jan 2024 | 17.66 | 17.66 | 17.39 | 17.60 | 17.60 | 6,735 |
| 16 Jan 2024 | 17.69 | 17.78 | 17.66 | 17.66 | 17.66 | 1,174 |
| 15 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 12 Jan 2024 | 17.49 | 17.73 | 17.49 | 17.73 | 17.73 | 143,846 |
| 11 Jan 2024 | 17.28 | 17.54 | 17.28 | 17.52 | 17.52 | 167,444 |
| 10 Jan 2024 | 17.28 | 17.28 | 17.18 | 17.26 | 17.26 | 633 |
| 09 Jan 2024 | 17.13 | 17.22 | 17.13 | 17.22 | 17.22 | 4,317 |
| 08 Jan 2024 | 17.22 | 17.22 | 17.14 | 17.14 | 17.14 | 2,785 |
| 05 Jan 2024 | 17.06 | 17.23 | 17.06 | 17.22 | 17.22 | 1,909 |
| 04 Jan 2024 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 913 |
| 03 Jan 2024 | 17.00 | 17.00 | 16.93 | 16.96 | 16.96 | 3,373 |
| 02 Jan 2024 | 17.09 | 17.10 | 17.00 | 17.00 | 17.00 | 5,407 |
| 29 Dec 2023 | 17.04 | 17.10 | 17.02 | 17.02 | 17.02 | 1,847 |
| 28 Dec 2023 | 17.04 | 17.09 | 17.01 | 17.01 | 17.01 | 902 |
| 27 Dec 2023 | 16.92 | 16.99 | 16.92 | 16.99 | 16.99 | 1,602 |
| 26 Dec 2023 | 16.80 | 17.12 | 16.76 | 16.90 | 16.90 | 3,849 |
| 22 Dec 2023 | 16.80 | 16.84 | 16.80 | 16.80 | 16.80 | 1,205 |
| 21 Dec 2023 | 16.81 | 16.81 | 16.61 | 16.62 | 16.62 | 4,513 |
| 20 Dec 2023 | 16.50 | 17.10 | 16.50 | 17.01 | 17.01 | 1,042 |
| 19 Dec 2023 | 16.91 | 17.00 | 16.91 | 17.00 | 17.00 | 1,943 |
| 18 Dec 2023 | 16.98 | 17.04 | 16.98 | 17.04 | 17.04 | 2,938 |
| 15 Dec 2023 | 16.83 | 16.94 | 16.83 | 16.92 | 16.92 | 3,174 |
| 14 Dec 2023 | 16.66 | 16.78 | 16.66 | 16.77 | 16.77 | 3,754 |
| 13 Dec 2023 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | 1,812 |
| 12 Dec 2023 | 16.78 | 16.84 | 16.75 | 16.75 | 16.75 | 1,109 |
| 11 Dec 2023 | 16.69 | 16.75 | 16.69 | 16.72 | 16.72 | 3,610 |
| 08 Dec 2023 | 16.68 | 16.71 | 16.68 | 16.71 | 16.71 | 589 |
| 07 Dec 2023 | 16.70 | 16.74 | 16.69 | 16.69 | 16.69 | 867 |
| 06 Dec 2023 | 16.69 | 16.77 | 16.68 | 16.74 | 16.74 | 3,834 |
| 05 Dec 2023 | 16.56 | 16.67 | 16.56 | 16.67 | 16.67 | 2,402 |
| 04 Dec 2023 | 16.49 | 16.56 | 16.48 | 16.56 | 16.56 | 3,411 |
| *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.