Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
Principal FTSE ASEAN 40 (QS0.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:06PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 25 Jul 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 24 Jul 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 23 Jul 2024 | 11.69 | 12.15 | 11.69 | 12.15 | 12.15 | 3 |
| 22 Jul 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 19 Jul 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 30 |
| 18 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 17 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 16 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 15 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 12 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 11 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 10 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 08 Jul 2024 | 11.59 | 11.59 | 11.49 | 11.49 | 11.49 | 204 |
| 05 Jul 2024 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | 86 |
| 04 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 03 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 390 |
| 02 Jul 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 402 |
| 01 Jul 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 28 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 27 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 26 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 25 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 24 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 21 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 98 |
| 20 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 19 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2 |
| 18 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 14 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 12 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 11 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5 |
| 10 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 06 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,250 |
| 05 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,800 |
| 31 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 30 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 29 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 50 |
| 28 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 27 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 24 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 23 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 21 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 20 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 17 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4,500 |
| 16 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 15 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 87 |
| 14 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 May 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 1,591 |
| 07 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 06 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 03 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 280 |
| 02 May 2024 | 10.39 | 10.39 | 10.30 | 10.35 | 10.35 | 3,530 |
| 30 Apr 2024 | 10.27 | 10.31 | 10.27 | 10.30 | 10.30 | 500 |
| 29 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 26 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 25 Apr 2024 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | 3,808 |
| 24 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Apr 2024 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | 14 |
| 15 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 12 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 29 |
| 02 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 01 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 27 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Mar 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1,799 |
| 25 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 22 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 21 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 480 |
| 20 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 30 |
| 19 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| 18 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,000 |
| 15 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 14 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 13 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 12 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 11 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 772 |
| 08 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 07 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 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.