Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,304.70 +633.65 (+1.00%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
The Straits Trading Company Limited (S20.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 207,900 |
| 18 Apr 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 118,400 |
| 17 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 209,900 |
| 16 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 352,700 |
| 15 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 304,900 |
| 12 Apr 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 754,200 |
| 11 Apr 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 3,916,900 |
| 09 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 498,400 |
| 08 Apr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 181,200 |
| 05 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 626,800 |
| 04 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 1,402,700 |
| 03 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 243,400 |
| 02 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 663,100 |
| 01 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 847,400 |
| 28 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 1,184,700 |
| 27 Mar 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 160,300 |
| 26 Mar 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 50,000 |
| 25 Mar 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 42,600 |
| 22 Mar 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 73,500 |
| 21 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 114,400 |
| 20 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 97,600 |
| 19 Mar 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 101,800 |
| 18 Mar 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 58,900 |
| 15 Mar 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 35,600 |
| 14 Mar 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 99,400 |
| 13 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 111,100 |
| 12 Mar 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 94,700 |
| 11 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 234,200 |
| 08 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 101,900 |
| 07 Mar 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 102,200 |
| 06 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 278,000 |
| 05 Mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 115,900 |
| 04 Mar 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 593,900 |
| 01 Mar 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 769,370 |
| 29 Feb 2024 | 1.5600 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 3,495,923 |
| 28 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 381,300 |
| 27 Feb 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 304,200 |
| 26 Feb 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 42,700 |
| 23 Feb 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 80,300 |
| 22 Feb 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 110,300 |
| 21 Feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 274,100 |
| 20 Feb 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 371,700 |
| 19 Feb 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 142,900 |
| 16 Feb 2024 | 1.6100 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 349,900 |
| 15 Feb 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 165,800 |
| 14 Feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 222,200 |
| 13 Feb 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 489,000 |
| 09 Feb 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 56,600 |
| 08 Feb 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 37,800 |
| 07 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 34,600 |
| 06 Feb 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 47,700 |
| 05 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 93,300 |
| 02 Feb 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 71,400 |
| 01 Feb 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 73,600 |
| 31 Jan 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 149,300 |
| 30 Jan 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 222,500 |
| 29 Jan 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 107,200 |
| 26 Jan 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 75,500 |
| 25 Jan 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 57,800 |
| 24 Jan 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 159,900 |
| 23 Jan 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 176,800 |
| 22 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 39,000 |
| 19 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 48,500 |
| 18 Jan 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 60,500 |
| 17 Jan 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 116,000 |
| 16 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 41,300 |
| 15 Jan 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 25,900 |
| 12 Jan 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 60,200 |
| 11 Jan 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 57,100 |
| 10 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 58,400 |
| 09 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 101,100 |
| 08 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 76,700 |
| 05 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 159,400 |
| 04 Jan 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 157,600 |
| 03 Jan 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 147,700 |
| 02 Jan 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 142,900 |
| 29 Dec 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 78,900 |
| 28 Dec 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 79,000 |
| 27 Dec 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 112,900 |
| 26 Dec 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 45,800 |
| 22 Dec 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 54,800 |
| 21 Dec 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 33,100 |
| 20 Dec 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 259,500 |
| 19 Dec 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 132,100 |
| 18 Dec 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 16,300 |
| 15 Dec 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 152,800 |
| 14 Dec 2023 | 1.8500 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 448,200 |
| 13 Dec 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 40,400 |
| 12 Dec 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 26,500 |
| 11 Dec 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 42,000 |
| 08 Dec 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 95,700 |
| 07 Dec 2023 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 44,700 |
| 06 Dec 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 33,800 |
| 05 Dec 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 20,500 |
| 04 Dec 2023 | 1.8400 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 91,600 |
| 01 Dec 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 54,400 |
| 30 Nov 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 292,800 |
| 29 Nov 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 32,000 |
| 28 Nov 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 38,800 |
| 27 Nov 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 18,300 |
| *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.