Yahoo

Mail

Singapore markets closed

Straits Times Index
3,389.80
+12.61(+0.37%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,767.78
+6.67(+0.09%)
BTC-USD
22,963.96
-75.84(-0.33%)
CMC Crypto 200
520.36
-6.83(-1.29%)

Singapore Post Limited (S08.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5750

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.5750	0.5800	0.5700	0.5750	0.5750	2,087,900
26 Jan 2023	0.5600	0.5800	0.5600	0.5750	0.5750	4,740,100
25 Jan 2023	0.5500	0.5650	0.5500	0.5600	0.5600	2,057,300
20 Jan 2023	0.5650	0.5650	0.5500	0.5550	0.5550	2,164,900
19 Jan 2023	0.5400	0.5650	0.5300	0.5650	0.5650	7,017,200
18 Jan 2023	0.5300	0.5400	0.5250	0.5400	0.5400	1,911,700
17 Jan 2023	0.5300	0.5300	0.5250	0.5300	0.5300	411,300
16 Jan 2023	0.5300	0.5300	0.5250	0.5300	0.5300	687,600
13 Jan 2023	0.5300	0.5300	0.5200	0.5300	0.5300	1,995,700
12 Jan 2023	0.5200	0.5300	0.5200	0.5300	0.5300	899,100
11 Jan 2023	0.5250	0.5350	0.5200	0.5200	0.5200	1,197,700
10 Jan 2023	0.5300	0.5350	0.5250	0.5300	0.5300	984,600
09 Jan 2023	0.5300	0.5400	0.5300	0.5300	0.5300	2,078,900
06 Jan 2023	0.5250	0.5300	0.5200	0.5300	0.5300	2,618,200
05 Jan 2023	0.5200	0.5250	0.5200	0.5200	0.5200	416,100
04 Jan 2023	0.5200	0.5250	0.5150	0.5200	0.5200	980,200
03 Jan 2023	0.5200	0.5200	0.5150	0.5200	0.5200	688,400
30 Dec 2022	0.5250	0.5300	0.5200	0.5200	0.5200	985,800
29 Dec 2022	0.5250	0.5250	0.5200	0.5250	0.5250	630,000
28 Dec 2022	0.5250	0.5250	0.5200	0.5250	0.5250	652,700
27 Dec 2022	0.5200	0.5250	0.5200	0.5200	0.5200	2,630,500
23 Dec 2022	0.5150	0.5200	0.5150	0.5200	0.5200	561,300
22 Dec 2022	0.5200	0.5200	0.5150	0.5150	0.5150	541,600
21 Dec 2022	0.5150	0.5200	0.5150	0.5200	0.5200	800,600
20 Dec 2022	0.5300	0.5300	0.5150	0.5150	0.5150	1,603,500
19 Dec 2022	0.5300	0.5350	0.5250	0.5300	0.5300	2,023,300
16 Dec 2022	0.5150	0.5350	0.5150	0.5350	0.5350	4,198,500
15 Dec 2022	0.5100	0.5150	0.5100	0.5100	0.5100	1,198,700
14 Dec 2022	0.5150	0.5250	0.5100	0.5100	0.5100	3,132,000
13 Dec 2022	0.5200	0.5200	0.5150	0.5150	0.5150	952,700
12 Dec 2022	0.5250	0.5250	0.5150	0.5150	0.5150	1,630,300
09 Dec 2022	0.5250	0.5250	0.5200	0.5200	0.5200	742,800
08 Dec 2022	0.5200	0.5250	0.5200	0.5200	0.5200	1,256,800
07 Dec 2022	0.5200	0.5250	0.5200	0.5200	0.5200	1,461,100
06 Dec 2022	0.5300	0.5300	0.5250	0.5250	0.5250	1,399,100
05 Dec 2022	0.5200	0.5300	0.5200	0.5250	0.5250	2,631,000
02 Dec 2022	0.5200	0.5200	0.5100	0.5200	0.5200	1,084,700
01 Dec 2022	0.5250	0.5250	0.5150	0.5150	0.5150	3,525,300
30 Nov 2022	0.5250	0.5300	0.5200	0.5200	0.5200	1,599,800
29 Nov 2022	0.5250	0.5300	0.5200	0.5300	0.5300	853,300
28 Nov 2022	0.5300	0.5300	0.5200	0.5250	0.5250	1,507,700
25 Nov 2022	0.5300	0.5300	0.5150	0.5300	0.5300	1,008,300
24 Nov 2022	0.5300	0.5350	0.5300	0.5350	0.5350	278,600
23 Nov 2022	0.5300	0.5350	0.5250	0.5300	0.5300	508,400
22 Nov 2022	0.5300	0.5350	0.5300	0.5300	0.5300	465,200
21 Nov 2022	0.5300	0.5350	0.5300	0.5350	0.5350	508,000
18 Nov 2022	0.5300	0.5350	0.5250	0.5350	0.5350	2,212,600
17 Nov 2022	0.5250	0.5300	0.5250	0.5300	0.5300	201,600
16 Nov 2022	0.5300	0.5300	0.5250	0.5250	0.5250	713,500
16 Nov 2022	0.0018 Dividend
15 Nov 2022	0.5250	0.5350	0.5250	0.5350	0.5332	2,755,000
14 Nov 2022	0.5300	0.5300	0.5250	0.5300	0.5282	531,000
11 Nov 2022	0.5250	0.5300	0.5200	0.5300	0.5282	1,879,100
10 Nov 2022	0.5200	0.5250	0.5150	0.5200	0.5183	1,867,300
09 Nov 2022	0.5250	0.5250	0.5200	0.5250	0.5232	914,900
08 Nov 2022	0.5300	0.5300	0.5200	0.5200	0.5183	2,591,500
07 Nov 2022	0.5250	0.5300	0.5200	0.5300	0.5282	1,607,800
04 Nov 2022	0.5350	0.5350	0.5200	0.5250	0.5232	3,030,300
03 Nov 2022	0.5400	0.5450	0.5350	0.5400	0.5382	3,663,300
02 Nov 2022	0.5400	0.5500	0.5300	0.5500	0.5481	2,610,900
01 Nov 2022	0.5350	0.5400	0.5300	0.5400	0.5382	765,500
31 Oct 2022	0.5350	0.5400	0.5300	0.5400	0.5382	1,726,100
28 Oct 2022	0.5300	0.5400	0.5250	0.5350	0.5332	1,480,300
27 Oct 2022	0.5150	0.5300	0.5150	0.5250	0.5232	1,068,800
26 Oct 2022	0.5100	0.5150	0.5000	0.5150	0.5133	2,168,100
25 Oct 2022	0.5100	0.5150	0.5000	0.5100	0.5083	2,926,900
21 Oct 2022	0.5100	0.5150	0.5050	0.5050	0.5033	2,670,000
20 Oct 2022	0.5250	0.5250	0.5100	0.5100	0.5083	3,246,000
19 Oct 2022	0.5300	0.5350	0.5250	0.5250	0.5232	941,200
18 Oct 2022	0.5350	0.5400	0.5250	0.5300	0.5282	1,324,900
17 Oct 2022	0.5350	0.5350	0.5250	0.5350	0.5332	2,776,500
14 Oct 2022	0.5350	0.5400	0.5350	0.5350	0.5332	2,345,200
13 Oct 2022	0.5300	0.5350	0.5300	0.5350	0.5332	2,678,600
12 Oct 2022	0.5350	0.5400	0.5300	0.5350	0.5332	2,298,600
11 Oct 2022	0.5450	0.5450	0.5300	0.5350	0.5332	3,542,100
10 Oct 2022	0.5400	0.5500	0.5400	0.5400	0.5382	911,900
07 Oct 2022	0.5500	0.5500	0.5400	0.5450	0.5432	726,000
06 Oct 2022	0.5500	0.5500	0.5450	0.5500	0.5481	450,100
05 Oct 2022	0.5500	0.5550	0.5450	0.5450	0.5432	1,367,400
04 Oct 2022	0.5450	0.5500	0.5400	0.5450	0.5432	891,200
03 Oct 2022	0.5450	0.5450	0.5350	0.5400	0.5382	1,782,800
30 Sept 2022	0.5550	0.5550	0.5350	0.5450	0.5432	6,031,900
29 Sept 2022	0.5650	0.5700	0.5500	0.5500	0.5481	4,464,900
28 Sept 2022	0.5700	0.5700	0.5600	0.5600	0.5581	3,275,000
27 Sept 2022	0.5700	0.5700	0.5650	0.5650	0.5631	2,114,300
26 Sept 2022	0.5750	0.5750	0.5700	0.5700	0.5681	1,886,900
23 Sept 2022	0.5800	0.5850	0.5750	0.5750	0.5731	1,322,100
22 Sept 2022	0.5800	0.5850	0.5750	0.5850	0.5830	2,334,900
21 Sept 2022	0.5850	0.5900	0.5800	0.5800	0.5780	1,128,900
20 Sept 2022	0.5900	0.5900	0.5800	0.5850	0.5830	2,906,300
19 Sept 2022	0.5950	0.5950	0.5850	0.5850	0.5830	1,273,200
16 Sept 2022	0.5850	0.5950	0.5800	0.5950	0.5930	3,620,200
15 Sept 2022	0.5800	0.5900	0.5800	0.5900	0.5880	1,372,800
14 Sept 2022	0.5800	0.5850	0.5750	0.5800	0.5780	1,717,000
13 Sept 2022	0.5850	0.5850	0.5800	0.5850	0.5830	1,001,000
12 Sept 2022	0.5800	0.5850	0.5800	0.5850	0.5830	504,200
09 Sept 2022	0.5750	0.5850	0.5750	0.5850	0.5830	3,380,500
08 Sept 2022	0.5800	0.5800	0.5750	0.5750	0.5731	874,400
07 Sept 2022	0.5750	0.5800	0.5700	0.5800	0.5780	3,151,300
06 Sept 2022	0.5750	0.5800	0.5750	0.5750	0.5731	1,572,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,389.80+12.61(+0.37%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,767.78+6.67(+0.09%)

BTC-USD22,963.96-75.84(-0.33%)

CMC Crypto 200520.36-6.83(-1.29%)

Singapore Post Limited (S08.SI)

Straits Times Index
3,389.80
+12.61(+0.37%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,767.78
+6.67(+0.09%)

BTC-USD
22,963.96
-75.84(-0.33%)

CMC Crypto 200
520.36
-6.83(-1.29%)