Singapore markets close in 1 hour 22 minutes

Singapore Post Limited (S08.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4950+0.0050 (+1.02%)
As of 03:19PM SGT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.49000.49500.48500.49500.49503,611,200
29 May 20240.49000.50000.49000.49000.49003,549,300
28 May 20240.50000.50500.48500.49000.49006,824,400
27 May 20240.48500.50000.48500.50000.500010,277,000
24 May 20240.48000.49000.48000.48500.48502,915,600
23 May 20240.47000.49500.47000.49000.49009,717,200
21 May 20240.47000.47500.47000.47500.4750990,200
20 May 20240.48000.48000.47000.47500.47501,192,400
17 May 20240.47500.48000.47000.48000.48001,545,400
16 May 20240.48500.48500.47500.47500.47501,410,400
15 May 20240.49000.49500.47500.48500.48504,887,900
14 May 20240.47000.49000.47000.49000.490013,381,300
13 May 20240.46500.47500.46000.47000.47007,131,200
10 May 20240.45500.46500.44500.46500.465014,337,100
09 May 20240.45000.47500.44000.46000.460011,291,600
08 May 20240.43000.45000.42000.45000.45008,122,100
07 May 20240.43000.43500.42500.42500.42501,444,600
06 May 20240.43500.44000.43000.43000.43005,024,900
03 May 20240.44000.44500.43000.43500.43503,126,900
02 May 20240.44500.46000.44000.44000.44004,386,100
30 Apr 20240.45000.45000.44500.45000.45001,871,300
29 Apr 20240.44500.45000.43500.45000.45004,754,400
26 Apr 20240.45500.45500.44500.44500.44501,657,300
25 Apr 20240.45500.46500.44000.46000.460016,995,800
24 Apr 20240.40500.45500.40500.45000.450015,019,700
23 Apr 20240.40000.40500.40000.40000.4000289,100
22 Apr 20240.40000.40500.39500.40000.40002,118,600
19 Apr 20240.40500.41000.39500.40000.40001,322,900
18 Apr 20240.40000.41000.40000.40500.40502,805,700
17 Apr 20240.40500.40500.40000.40000.4000753,400
16 Apr 20240.40500.40500.40000.40000.4000982,300
15 Apr 20240.41500.41500.40500.40500.40501,181,100
12 Apr 20240.42000.42000.41500.41500.41503,008,700
11 Apr 20240.41500.42000.41500.41500.41501,015,000
09 Apr 20240.41500.42000.41500.41500.4150811,300
08 Apr 20240.42000.42000.41000.42000.42002,511,300
05 Apr 20240.42000.42500.41500.42000.42002,577,600
04 Apr 20240.42000.42500.42000.42000.4200738,100
03 Apr 20240.41500.42500.41500.42000.42003,988,100
02 Apr 20240.41500.42000.41500.42000.42001,122,100
01 Apr 20240.42000.42500.41500.42000.42002,446,600
28 Mar 20240.42500.42500.41000.42000.42005,696,900
27 Mar 20240.40500.42500.40000.42500.42507,854,300
26 Mar 20240.41000.41000.40000.40500.40501,928,500
25 Mar 20240.41000.41500.41000.41000.41002,705,200
22 Mar 20240.41500.41500.41000.41000.41001,462,400
21 Mar 20240.41500.42000.41000.41500.41505,846,900
20 Mar 20240.41500.43000.41000.41000.410011,006,700
19 Mar 20240.41000.41000.39500.40500.40507,006,700
18 Mar 20240.38000.38000.37500.38000.38001,197,100
15 Mar 20240.38000.38500.37500.38000.38003,093,600
14 Mar 20240.38000.38500.37500.38500.38502,389,500
13 Mar 20240.37500.38500.37000.38000.38004,798,100
12 Mar 20240.38000.38500.37500.38000.38002,386,300
11 Mar 20240.38500.39000.38000.38000.38001,753,200
08 Mar 20240.38500.39000.38000.38500.38501,597,600
07 Mar 20240.38500.38500.38000.38500.38502,325,700
06 Mar 20240.38500.39000.38500.38500.38501,121,400
05 Mar 20240.39000.39500.38500.38500.38502,196,400
04 Mar 20240.39500.39500.39000.39500.3950915,600
01 Mar 20240.39500.40000.39000.39500.39503,146,100
29 Feb 20240.40000.40000.39500.39500.39504,735,100
28 Feb 20240.40500.41000.40000.40000.40001,044,700
27 Feb 20240.40500.41000.40000.41000.4100966,900
26 Feb 20240.41000.41000.40000.41000.41002,244,800
23 Feb 20240.41000.41500.41000.41500.4150880,800
22 Feb 20240.41000.41500.41000.41000.41001,486,500
21 Feb 20240.41500.42000.41500.41500.41501,435,100
20 Feb 20240.41000.41500.41000.41500.4150592,600
19 Feb 20240.41000.41500.41000.41000.4100153,600
16 Feb 20240.40500.41500.40500.41000.41002,192,200
15 Feb 20240.41500.42000.41000.41000.41001,868,700
14 Feb 20240.40500.41000.40000.41000.41001,737,500
13 Feb 20240.40000.41000.39500.40500.40503,250,200
09 Feb 20240.40500.41000.40000.40000.40002,642,300
08 Feb 20240.41000.41000.40500.40500.4050522,500
07 Feb 20240.40500.41500.40500.41000.41001,813,800
06 Feb 20240.41000.41000.40500.40500.40501,451,200
05 Feb 20240.41000.41500.41000.41000.4100825,100
02 Feb 20240.40500.41500.40500.41000.4100802,700
01 Feb 20240.41500.41500.40500.41000.41001,493,200
31 Jan 20240.41500.41500.41000.41000.4100865,400
30 Jan 20240.42500.43000.41000.41500.41504,810,700
29 Jan 20240.43500.44000.42500.43000.43003,036,900
26 Jan 20240.43000.44000.43000.43500.43501,911,800
25 Jan 20240.43500.43500.43000.43000.43001,286,600
24 Jan 20240.43500.44000.43500.43500.43501,250,200
23 Jan 20240.44000.44000.43000.43000.43003,795,100
22 Jan 20240.44000.44500.43500.44000.44001,745,000
19 Jan 20240.44500.44500.44000.44000.44001,246,700
18 Jan 20240.44000.45000.44000.44000.44001,677,100
17 Jan 20240.44500.45000.44000.44500.44503,293,700
16 Jan 20240.45000.45000.44500.45000.4500469,400
15 Jan 20240.45000.45500.44500.45000.45001,974,200
12 Jan 20240.45500.45500.44500.45000.45003,868,800
11 Jan 20240.46000.46000.45000.45000.45002,578,900
10 Jan 20240.46500.46500.45500.46000.46001,852,200
09 Jan 20240.46500.47000.46000.46500.46502,983,000
08 Jan 20240.46500.47000.46000.46500.46501,183,600
05 Jan 20240.46500.47000.46500.46500.4650639,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...