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%)
Accrelist Ltd. (QZG.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 11:17AM 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 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 295,600 |
| 25 Jul 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 24 Jul 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 200,000 |
| 23 Jul 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 79,900 |
| 22 Jul 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 209,500 |
| 19 Jul 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 309,400 |
| 18 Jul 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 560,000 |
| 17 Jul 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 1,597,300 |
| 16 Jul 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 11,000 |
| 15 Jul 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 188,400 |
| 12 Jul 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 11 Jul 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 194,700 |
| 10 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| 09 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,300 |
| 08 Jul 2024 | 0.0520 | 0.0530 | 0.0470 | 0.0510 | 0.0510 | 381,900 |
| 05 Jul 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 402,600 |
| 04 Jul 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 156,500 |
| 03 Jul 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0460 | 0.0460 | 473,300 |
| 02 Jul 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 01 Jul 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 163,200 |
| 28 Jun 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 238,000 |
| 27 Jun 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 24,200 |
| 26 Jun 2024 | 0.0480 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 60,200 |
| 25 Jun 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
| 24 Jun 2024 | 0.0430 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 228,200 |
| 21 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 20 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 19 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 18 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 14 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,000 |
| 13 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 11 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 10 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 07 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 50,000 |
| 06 Jun 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 60,000 |
| 05 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 04 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 03 Jun 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 100,000 |
| 31 May 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 647,000 |
| 30 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 29 May 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 73,700 |
| 28 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 27 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
| 24 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 23 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 21 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 20 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 9,500 |
| 17 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 16 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 15 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 14 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 13 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 10 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 09 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 08 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 07 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 06 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 03 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 02 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 30 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 29 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 26 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 25 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 24 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 50,000 |
| 23 Apr 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0540 | 0.0540 | 52,500 |
| 22 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 49,300 |
| 19 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000,000 |
| 18 Apr 2024 | 0.0520 | 0.0540 | 0.0420 | 0.0420 | 0.0420 | 175,000 |
| 17 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 16 Apr 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 72,100 |
| 15 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 207,100 |
| 12 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 11 Apr 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 100,000 |
| 09 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 Apr 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 65,500 |
| 05 Apr 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 173,000 |
| 04 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 50,000 |
| 03 Apr 2024 | 0.0490 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 401,500 |
| 02 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 190,000 |
| 01 Apr 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 250,000 |
| 28 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 50,000 |
| 27 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 201,000 |
| 26 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 602,000 |
| 25 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 290,000 |
| 22 Mar 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 89,500 |
| 21 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 20 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 263,100 |
| 19 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 214,000 |
| 18 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100,000 |
| 15 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
| 14 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 205,000 |
| 13 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
| 12 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 53,400 |
| 11 Mar 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 91,900 |
| 08 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
| 07 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 277,700 |
| 06 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 55,400 |
| 05 Mar 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 140,500 |
| 04 Mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 421,600 |
| *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.