Singapore markets closed
Straits Times Index
2,805.95-49.87(-1.75%)S&P 500
3,638.35+8.70(+0.24%)Dow
29,910.37+37.87(+0.13%)
iShares Barclays Capital USD Asia High Yield Bond Index ETF (QL3.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
13.59-0.16 (-1.16%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2020 | 13.65 | 13.65 | 13.55 | 13.59 | 13.59 | 8,995 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 26 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | - | - | - | - | - | - |
| 24 Nov 2020 | - | - | - | - | - | - |
| 23 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 13.76 | 13.76 | 13.75 | 13.75 | 13.75 | 4,690 |
| 19 Nov 2020 | - | - | - | - | - | - |
| 18 Nov 2020 | - | - | - | - | - | - |
| 17 Nov 2020 | - | - | - | - | - | - |
| 16 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 13.82 | 13.82 | 13.75 | 13.75 | 13.75 | 4,205 |
| 12 Nov 2020 | - | - | - | - | - | - |
| 11 Nov 2020 | - | - | - | - | - | - |
| 10 Nov 2020 | - | - | - | - | - | - |
| 09 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 13.79 | 13.79 | 13.73 | 13.73 | 13.73 | 5,010 |
| 05 Nov 2020 | - | - | - | - | - | - |
| 04 Nov 2020 | - | - | - | - | - | - |
| 03 Nov 2020 | - | - | - | - | - | - |
| 02 Nov 2020 | - | - | - | - | - | - |
| 30 Oct 2020 | 13.72 | 13.74 | 13.72 | 13.72 | 13.72 | 1,820 |
| 29 Oct 2020 | - | - | - | - | - | - |
| 28 Oct 2020 | - | - | - | - | - | - |
| 27 Oct 2020 | - | - | - | - | - | - |
| 26 Oct 2020 | - | - | - | - | - | - |
| 23 Oct 2020 | 13.75 | 13.75 | 13.72 | 13.72 | 13.72 | 1,665 |
| 22 Oct 2020 | - | - | - | - | - | - |
| 21 Oct 2020 | - | - | - | - | - | - |
| 20 Oct 2020 | - | - | - | - | - | - |
| 19 Oct 2020 | - | - | - | - | - | - |
| 16 Oct 2020 | 13.78 | 13.78 | 13.77 | 13.77 | 13.77 | 2,500 |
| 15 Oct 2020 | - | - | - | - | - | - |
| 14 Oct 2020 | - | - | - | - | - | - |
| 13 Oct 2020 | - | - | - | - | - | - |
| 12 Oct 2020 | 13.80 | 13.80 | 13.74 | 13.76 | 13.76 | 14,920 |
| 09 Oct 2020 | 13.79 | 13.79 | 13.78 | 13.79 | 13.79 | 2,345 |
| 08 Oct 2020 | - | - | - | - | - | - |
| 07 Oct 2020 | - | - | - | - | - | - |
| 06 Oct 2020 | - | - | - | - | - | - |
| 05 Oct 2020 | - | - | - | - | - | - |
| 02 Oct 2020 | 13.90 | 13.93 | 13.90 | 13.91 | 13.91 | 3,290 |
| 01 Oct 2020 | 13.88 | 13.90 | 13.88 | 13.90 | 13.90 | 3,100 |
| 30 Sep 2020 | 13.75 | 13.82 | 13.75 | 13.82 | 13.82 | 1,500 |
| 29 Sep 2020 | 13.74 | 13.78 | 13.73 | 13.77 | 13.77 | 2,660 |
| 28 Sep 2020 | - | - | - | - | - | - |
| 25 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | - | - | - | - | - | - |
| 23 Sep 2020 | - | - | - | - | - | - |
| 22 Sep 2020 | - | - | - | - | - | - |
| 21 Sep 2020 | - | - | - | - | - | - |
| 18 Sep 2020 | 13.98 | 13.99 | 13.96 | 13.96 | 13.96 | 9,210 |
| 17 Sep 2020 | 14.19 | 14.19 | 14.01 | 14.01 | 14.01 | 2,500 |
| 16 Sep 2020 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 1,380 |
| 15 Sep 2020 | 14.02 | 14.02 | 13.97 | 13.97 | 13.97 | 9,210 |
| 14 Sep 2020 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | 2,100 |
| 11 Sep 2020 | 14.07 | 14.07 | 14.04 | 14.06 | 14.06 | 5,320 |
| 10 Sep 2020 | 14.07 | 14.07 | 14.05 | 14.05 | 14.05 | 2,995 |
| 09 Sep 2020 | 14.15 | 14.15 | 14.08 | 14.08 | 14.08 | 4,060 |
| 08 Sep 2020 | 14.11 | 14.11 | 14.10 | 14.10 | 14.10 | 1,700 |
| 07 Sep 2020 | - | - | - | - | - | - |
| 04 Sep 2020 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3,400 |
| 03 Sep 2020 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1,400 |
| 02 Sep 2020 | 14.05 | 14.08 | 14.03 | 14.08 | 14.08 | 8,000 |
| 01 Sep 2020 | 14.07 | 14.07 | 14.00 | 14.01 | 14.01 | 14,390 |
| 31 Aug 2020 | - | - | - | - | - | - |
| 28 Aug 2020 | 14.33 | 14.33 | 14.29 | 14.29 | 14.29 | 1,200 |
| 27 Aug 2020 | 14.32 | 14.32 | 14.30 | 14.30 | 14.30 | 1,310 |
| 26 Aug 2020 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1,700 |
| 25 Aug 2020 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2,700 |
| 24 Aug 2020 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 2,200 |
| 21 Aug 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 700 |
| 20 Aug 2020 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2,400 |
| 19 Aug 2020 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1,500 |
| 18 Aug 2020 | 14.23 | 14.25 | 14.23 | 14.24 | 14.24 | 2,800 |
| 17 Aug 2020 | 14.29 | 14.30 | 14.29 | 14.30 | 14.30 | 3,200 |
| 14 Aug 2020 | 14.32 | 14.33 | 14.32 | 14.33 | 14.33 | 2,600 |
| 13 Aug 2020 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 3,040 |
| 12 Aug 2020 | 14.30 | 14.31 | 14.30 | 14.30 | 14.30 | 4,245 |
| 11 Aug 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2,600 |
| 07 Aug 2020 | 14.19 | 14.24 | 14.19 | 14.20 | 14.20 | 9,645 |
| 06 Aug 2020 | 14.12 | 14.13 | 14.12 | 14.13 | 14.13 | 3,725 |
| 05 Aug 2020 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | 2,820 |
| 04 Aug 2020 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 3,400 |
| 03 Aug 2020 | 14.15 | 14.15 | 14.13 | 14.13 | 14.13 | 5,200 |
| 30 Jul 2020 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2,400 |
| 29 Jul 2020 | 14.10 | 14.10 | 14.08 | 14.08 | 14.08 | 1,410 |
| 28 Jul 2020 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 1,310 |
| 27 Jul 2020 | 14.11 | 14.11 | 14.08 | 14.09 | 14.09 | 6,420 |
| 24 Jul 2020 | 14.15 | 14.16 | 14.15 | 14.16 | 14.16 | 400 |
| 23 Jul 2020 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 3,200 |
| 22 Jul 2020 | 14.07 | 14.09 | 14.07 | 14.09 | 14.09 | 800 |
| 21 Jul 2020 | 14.00 | 14.09 | 14.00 | 14.09 | 14.09 | 2,200 |
| 20 Jul 2020 | 14.08 | 14.08 | 14.05 | 14.05 | 14.05 | 10,700 |
| 17 Jul 2020 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1,200 |
| 16 Jul 2020 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1,800 |
| 15 Jul 2020 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 18,500 |
| 14 Jul 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,500 |
| 13 Jul 2020 | 14.09 | 14.09 | 14.08 | 14.08 | 14.08 | 3,800 |
| 09 Jul 2020 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
