Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.74 +7.61 (+0.09%) Bitcoin USD
58,045.17 -3,112.03 (-5.09%) CMC Crypto 200
1,250.58 -88.48 (-6.62%)
Shangri-La Asia Limited (S07.SI)
SES - SES Delayed price. Currency in HKD
Add to watchlist
At close: 11:11AM SGT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 6,000 |
| 29 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 26 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 25 Apr 2024 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 28,600 |
| 24 Apr 2024 | 5.53 | 5.60 | 5.53 | 5.55 | 5.55 | 20,300 |
| 23 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 14,000 |
| 22 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
| 17 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 16 Apr 2024 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | 1,700 |
| 15 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 100 |
| 11 Apr 2024 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 43,500 |
| 09 Apr 2024 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 10,300 |
| 08 Apr 2024 | 5.29 | 5.50 | 5.29 | 5.49 | 5.49 | 38,100 |
| 05 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,000 |
| 04 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 03 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 900 |
| 02 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 01 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,400 |
| 28 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 27 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 26 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3,700 |
| 25 Mar 2024 | 5.25 | 5.25 | 5.00 | 5.02 | 5.02 | 45,700 |
| 22 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 21 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 20 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 19 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10,000 |
| 18 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 15 Mar 2024 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 3,400 |
| 14 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,100 |
| 13 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 11 Mar 2024 | 4.95 | 4.95 | 4.86 | 4.90 | 4.90 | 800 |
| 08 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 07 Mar 2024 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 4,000 |
| 06 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 200 |
| 05 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 04 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 01 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 28 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| 27 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 23 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 22 Feb 2024 | 4.87 | 5.15 | 4.87 | 5.15 | 5.15 | 14,300 |
| 21 Feb 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 1,900 |
| 20 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 19 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| 16 Feb 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 15,700 |
| 15 Feb 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 7,000 |
| 14 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,400 |
| 13 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 08 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 10,000 |
| 07 Feb 2024 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 6,200 |
| 06 Feb 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 1,200 |
| 05 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 02 Feb 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 8,700 |
| 01 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 31 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 30 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 29 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| 26 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 25 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 24 Jan 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 9,400 |
| 23 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 Jan 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 700 |
| 19 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 15,300 |
| 18 Jan 2024 | 5.47 | 5.47 | 5.20 | 5.22 | 5.22 | 400 |
| 17 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 16 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 15 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 600 |
| 12 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 11 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 10 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 09 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 200 |
| 08 Jan 2024 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | 16,400 |
| 05 Jan 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 124,800 |
| 04 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 03 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 02 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 29 Dec 2023 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 700 |
| 28 Dec 2023 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 500 |
| 27 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 400 |
| 26 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3,000 |
| 22 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4,000 |
| 21 Dec 2023 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 600 |
| 20 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 19 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 28,900 |
| 14 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 13 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 12 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 11 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 08 Dec 2023 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | 104,400 |
| 07 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 06 Dec 2023 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 3,500 |
| *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.