Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,236.11 -186.81 (-0.34%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
The Straits Trading Company Limited (S20.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.4300-0.0600 (-1.72%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 296,500 |
| 25 Nov 2021 | 3.5000 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 76,300 |
| 24 Nov 2021 | 3.5300 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 130,700 |
| 23 Nov 2021 | 3.5100 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 180,800 |
| 22 Nov 2021 | 3.4500 | 3.5400 | 3.4500 | 3.5100 | 3.5100 | 178,000 |
| 19 Nov 2021 | 3.4800 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 115,500 |
| 18 Nov 2021 | 3.4600 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 130,700 |
| 17 Nov 2021 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 85,700 |
| 16 Nov 2021 | 3.5000 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 179,100 |
| 15 Nov 2021 | 3.5700 | 3.5800 | 3.4800 | 3.5000 | 3.5000 | 543,400 |
| 12 Nov 2021 | 3.6000 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 293,700 |
| 11 Nov 2021 | 3.6400 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 130,400 |
| 10 Nov 2021 | 3.6000 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 304,100 |
| 09 Nov 2021 | 3.6300 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 209,300 |
| 08 Nov 2021 | 3.6400 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 239,500 |
| 05 Nov 2021 | 3.6400 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 183,100 |
| 03 Nov 2021 | 3.6400 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 919,400 |
| 02 Nov 2021 | 3.5600 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 169,700 |
| 01 Nov 2021 | 3.6500 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | 140,900 |
| 29 Oct 2021 | 3.5500 | 3.6700 | 3.5500 | 3.6400 | 3.6400 | 275,200 |
| 28 Oct 2021 | 3.6500 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 478,700 |
| 27 Oct 2021 | 3.6900 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 174,900 |
| 26 Oct 2021 | 3.6600 | 3.7000 | 3.6000 | 3.6900 | 3.6900 | 369,300 |
| 25 Oct 2021 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | 3.6600 | 793,700 |
| 22 Oct 2021 | 3.4500 | 3.5200 | 3.4400 | 3.5200 | 3.5200 | 488,600 |
| 21 Oct 2021 | 3.4100 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 388,300 |
| 20 Oct 2021 | 3.3000 | 3.4200 | 3.2700 | 3.4100 | 3.4100 | 638,200 |
| 19 Oct 2021 | 3.2000 | 3.3200 | 3.1900 | 3.2800 | 3.2800 | 1,034,900 |
| 18 Oct 2021 | 3.1800 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 303,800 |
| 15 Oct 2021 | 3.1700 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 173,400 |
| 14 Oct 2021 | 3.1600 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 174,900 |
| 13 Oct 2021 | 3.1600 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 289,000 |
| 12 Oct 2021 | 3.1300 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 405,700 |
| 11 Oct 2021 | 3.1000 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 131,400 |
| 08 Oct 2021 | 3.0500 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 77,100 |
| 07 Oct 2021 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 174,200 |
| 06 Oct 2021 | 3.0600 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 24,000 |
| 05 Oct 2021 | 3.0800 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 163,500 |
| 04 Oct 2021 | 3.0600 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 43,500 |
| 01 Oct 2021 | 3.0900 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 238,900 |
| 30 Sep 2021 | 3.0900 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 60,000 |
| 29 Sep 2021 | 3.0900 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 35,900 |
| 28 Sep 2021 | 3.1000 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 87,900 |
| 27 Sep 2021 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 97,700 |
| 24 Sep 2021 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 117,500 |
| 23 Sep 2021 | 3.0800 | 3.1100 | 3.0800 | 3.0900 | 3.0900 | 163,900 |
| 22 Sep 2021 | 3.1000 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 186,700 |
| 21 Sep 2021 | 3.0800 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 143,300 |
| 20 Sep 2021 | 3.1400 | 3.1700 | 3.0900 | 3.0900 | 3.0900 | 436,300 |
| 17 Sep 2021 | 3.1500 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 202,500 |
| 16 Sep 2021 | 3.1500 | 3.1800 | 3.1300 | 3.1400 | 3.1400 | 141,800 |
| 15 Sep 2021 | 3.1300 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 257,600 |
| 14 Sep 2021 | 3.1900 | 3.1900 | 3.1200 | 3.1300 | 3.1300 | 266,000 |
| 13 Sep 2021 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 132,100 |
| 10 Sep 2021 | 3.1900 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | 93,300 |
| 09 Sep 2021 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 57,600 |
| 08 Sep 2021 | 3.2400 | 3.2400 | 3.1900 | 3.2100 | 3.2100 | 170,800 |
| 07 Sep 2021 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 75,100 |
| 06 Sep 2021 | 3.2200 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 195,300 |
| 03 Sep 2021 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 88,500 |
| 02 Sep 2021 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 70,100 |
| 01 Sep 2021 | 3.1800 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 96,500 |
| 31 Aug 2021 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 192,800 |
| 30 Aug 2021 | 3.2100 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 88,300 |
| 27 Aug 2021 | 3.2600 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 277,900 |
| 26 Aug 2021 | 3.3000 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 240,500 |
| 25 Aug 2021 | 3.1900 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 998,200 |
| 24 Aug 2021 | 3.1200 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 512,000 |
| 23 Aug 2021 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 99,500 |
| 20 Aug 2021 | 3.1200 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 326,500 |
| 19 Aug 2021 | 3.1000 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 427,600 |
| 18 Aug 2021 | 3.0500 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 209,900 |
| 17 Aug 2021 | 3.0800 | 3.0800 | 3.0400 | 3.0500 | 3.0500 | 243,900 |
| 16 Aug 2021 | 3.1000 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 440,900 |
| 13 Aug 2021 | 3.1100 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 186,800 |
| 12 Aug 2021 | 3.0900 | 3.1400 | 3.0900 | 3.1100 | 3.1100 | 223,800 |
| 11 Aug 2021 | 3.0700 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 258,400 |
| 10 Aug 2021 | 3.1100 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 413,700 |
| 06 Aug 2021 | 3.2100 | 3.2100 | 3.1200 | 3.1200 | 3.1200 | 839,600 |
| 05 Aug 2021 | 3.2000 | 3.2800 | 3.1600 | 3.2200 | 3.2200 | 3,653,800 |
| 04 Aug 2021 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 144,900 |
| 03 Aug 2021 | 2.8200 | 2.8300 | 2.8100 | 2.8200 | 2.8200 | 82,500 |
| 02 Aug 2021 | 2.8300 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 110,700 |
| 30 Jul 2021 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 101,200 |
| 29 Jul 2021 | 2.8300 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 29,600 |
| 28 Jul 2021 | 2.8300 | 2.8400 | 2.8100 | 2.8400 | 2.8400 | 68,900 |
| 27 Jul 2021 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 121,400 |
| 26 Jul 2021 | 2.8600 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 93,800 |
| 23 Jul 2021 | 2.8800 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 72,000 |
| 22 Jul 2021 | 2.8500 | 2.8700 | 2.8400 | 2.8700 | 2.8700 | 88,300 |
| 21 Jul 2021 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 95,900 |
| 19 Jul 2021 | 2.8800 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 442,300 |
| 16 Jul 2021 | 2.8700 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 153,100 |
| 15 Jul 2021 | 2.8900 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 46,400 |
| 14 Jul 2021 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 316,500 |
| 13 Jul 2021 | 2.8700 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 136,600 |
| 12 Jul 2021 | 2.8700 | 2.8800 | 2.8400 | 2.8700 | 2.8700 | 88,400 |
| 09 Jul 2021 | 2.8100 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 208,800 |
| 08 Jul 2021 | 2.8300 | 2.8500 | 2.7700 | 2.7800 | 2.7800 | 216,100 |
| 07 Jul 2021 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 46,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
