Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,208.80 +29.22 (+0.92%) Nikkei
26,646.99 -30.81 (-0.12%) Hang Seng
19,920.52 -250.75 (-1.24%) FTSE 100
7,522.75 +38.40 (+0.51%) BTC-USD
29,734.36 -90.53 (-0.30%) CMC Crypto 200
660.04 -10.97 (-1.63%)
The Straits Trading Company Limited (S20.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 10:09AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | 59,200 |
| 25 May 2022 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 371,900 |
| 24 May 2022 | 3.1000 | 3.1300 | 3.0900 | 3.1200 | 3.1200 | 272,400 |
| 23 May 2022 | 3.0900 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 179,300 |
| 20 May 2022 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 223,400 |
| 19 May 2022 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 333,500 |
| 18 May 2022 | 3.1000 | 3.1300 | 3.0900 | 3.1200 | 3.1200 | 253,700 |
| 17 May 2022 | 3.0800 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 453,500 |
| 13 May 2022 | 3.0400 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 358,300 |
| 12 May 2022 | 3.1300 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 498,900 |
| 11 May 2022 | 3.1200 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 196,600 |
| 10 May 2022 | 3.1700 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 274,600 |
| 09 May 2022 | 3.1800 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 402,900 |
| 06 May 2022 | 3.2300 | 3.2300 | 3.1800 | 3.1900 | 3.1900 | 201,000 |
| 05 May 2022 | 3.3200 | 3.3200 | 3.2200 | 3.2300 | 3.2300 | 426,000 |
| 04 May 2022 | 3.3200 | 3.3300 | 3.2900 | 3.3200 | 3.3200 | 288,600 |
| 29 Apr 2022 | 3.3100 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 440,100 |
| 28 Apr 2022 | 3.2200 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 560,100 |
| 27 Apr 2022 | 3.2200 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 233,600 |
| 26 Apr 2022 | 3.2300 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 224,800 |
| 25 Apr 2022 | 3.2200 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 240,100 |
| 22 Apr 2022 | 3.2100 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 269,900 |
| 21 Apr 2022 | 3.1800 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 234,700 |
| 20 Apr 2022 | 3.2200 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 355,300 |
| 19 Apr 2022 | 3.2700 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 495,500 |
| 19 Apr 2022 | 0.08 Dividend | |||||
| 18 Apr 2022 | 3.3700 | 3.3700 | 3.3200 | 3.3400 | 3.2600 | 230,300 |
| 14 Apr 2022 | 3.3900 | 3.4000 | 3.3600 | 3.3700 | 3.2893 | 174,500 |
| 13 Apr 2022 | 3.3200 | 3.4000 | 3.3200 | 3.3800 | 3.2990 | 436,100 |
| 12 Apr 2022 | 3.3500 | 3.3600 | 3.3000 | 3.3200 | 3.2405 | 209,300 |
| 11 Apr 2022 | 3.3600 | 3.4100 | 3.3500 | 3.3600 | 3.2795 | 356,700 |
| 08 Apr 2022 | 3.3300 | 3.3800 | 3.3100 | 3.3700 | 3.2893 | 382,200 |
| 07 Apr 2022 | 3.3200 | 3.3500 | 3.2700 | 3.3400 | 3.2600 | 306,400 |
| 06 Apr 2022 | 3.2400 | 3.3500 | 3.2400 | 3.3200 | 3.2405 | 632,800 |
| 05 Apr 2022 | 3.2900 | 3.2900 | 3.2300 | 3.2600 | 3.1819 | 335,900 |
| 04 Apr 2022 | 3.2100 | 3.2900 | 3.2100 | 3.2700 | 3.1917 | 680,300 |
| 01 Apr 2022 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.1234 | 182,100 |
| 31 Mar 2022 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1136 | 140,900 |
| 30 Mar 2022 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 3.1234 | 196,200 |
| 29 Mar 2022 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1136 | 151,000 |
| 28 Mar 2022 | 3.1900 | 3.2100 | 3.1800 | 3.2100 | 3.1331 | 63,200 |
| 25 Mar 2022 | 3.2200 | 3.2400 | 3.1800 | 3.1900 | 3.1136 | 231,000 |
| 24 Mar 2022 | 3.1900 | 3.2300 | 3.1900 | 3.2100 | 3.1331 | 204,400 |
| 23 Mar 2022 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.1331 | 202,400 |
| 22 Mar 2022 | 3.1900 | 3.2200 | 3.1700 | 3.2000 | 3.1234 | 288,600 |
| 21 Mar 2022 | 3.1300 | 3.1900 | 3.1300 | 3.1800 | 3.1038 | 279,500 |
| 18 Mar 2022 | 3.1100 | 3.1400 | 3.1100 | 3.1300 | 3.0550 | 170,600 |
| 17 Mar 2022 | 3.0900 | 3.1300 | 3.0900 | 3.1100 | 3.0355 | 128,900 |
| 16 Mar 2022 | 3.0300 | 3.0900 | 3.0300 | 3.0900 | 3.0160 | 216,400 |
| 15 Mar 2022 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 2.9477 | 625,900 |
| 14 Mar 2022 | 3.1100 | 3.1200 | 3.0500 | 3.0500 | 2.9769 | 515,600 |
| 11 Mar 2022 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.0355 | 87,900 |
| 10 Mar 2022 | 3.0900 | 3.1200 | 3.0900 | 3.1000 | 3.0257 | 239,800 |
| 09 Mar 2022 | 3.0400 | 3.0900 | 3.0400 | 3.0900 | 3.0160 | 200,400 |
| 08 Mar 2022 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 2.9672 | 628,200 |
| 07 Mar 2022 | 3.1300 | 3.1300 | 3.0900 | 3.0900 | 3.0160 | 390,900 |
| 04 Mar 2022 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | 3.0550 | 249,200 |
| 03 Mar 2022 | 3.1500 | 3.2300 | 3.1500 | 3.1900 | 3.1136 | 383,100 |
| 02 Mar 2022 | 3.1100 | 3.1500 | 3.1100 | 3.1500 | 3.0746 | 160,100 |
| 01 Mar 2022 | 3.1200 | 3.1300 | 3.1100 | 3.1200 | 3.0453 | 153,700 |
| 28 Feb 2022 | 3.1600 | 3.1700 | 3.0800 | 3.1100 | 3.0355 | 625,300 |
| 25 Feb 2022 | 3.1600 | 3.2100 | 3.1300 | 3.1700 | 3.0941 | 698,900 |
| 24 Feb 2022 | 3.2600 | 3.2600 | 3.1300 | 3.1600 | 3.0843 | 601,100 |
| 23 Feb 2022 | 3.2100 | 3.2700 | 3.2000 | 3.2700 | 3.1917 | 257,000 |
| 22 Feb 2022 | 3.2500 | 3.2500 | 3.1800 | 3.2000 | 3.1234 | 369,600 |
| 21 Feb 2022 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.1722 | 242,600 |
| 18 Feb 2022 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 3.2014 | 261,400 |
| 17 Feb 2022 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.1624 | 194,600 |
| 16 Feb 2022 | 3.2400 | 3.2400 | 3.2100 | 3.2200 | 3.1429 | 147,000 |
| 15 Feb 2022 | 3.2100 | 3.2300 | 3.2000 | 3.2300 | 3.1526 | 188,300 |
| 14 Feb 2022 | 3.2600 | 3.2600 | 3.1900 | 3.2100 | 3.1331 | 339,100 |
| 11 Feb 2022 | 3.2700 | 3.2900 | 3.2500 | 3.2700 | 3.1917 | 212,000 |
| 10 Feb 2022 | 3.2400 | 3.3200 | 3.2300 | 3.3000 | 3.2210 | 971,900 |
| 09 Feb 2022 | 3.2200 | 3.2500 | 3.2200 | 3.2300 | 3.1526 | 316,900 |
| 08 Feb 2022 | 3.2300 | 3.2500 | 3.2100 | 3.2200 | 3.1429 | 308,900 |
| 07 Feb 2022 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.1429 | 185,000 |
| 04 Feb 2022 | 3.1400 | 3.2300 | 3.1300 | 3.2300 | 3.1526 | 884,300 |
| 03 Feb 2022 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.0648 | 482,200 |
| 31 Jan 2022 | 3.1400 | 3.1500 | 3.1300 | 3.1300 | 3.0550 | 169,900 |
| 28 Jan 2022 | 3.1400 | 3.1500 | 3.1200 | 3.1300 | 3.0550 | 509,800 |
| 27 Jan 2022 | 3.1800 | 3.1800 | 3.1200 | 3.1400 | 3.0648 | 1,272,600 |
| 26 Jan 2022 | 3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.0941 | 1,296,000 |
| 25 Jan 2022 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.1331 | 466,300 |
| 24 Jan 2022 | 3.2200 | 3.2400 | 3.2100 | 3.2300 | 3.1526 | 405,900 |
| 21 Jan 2022 | 3.2100 | 3.2200 | 3.2000 | 3.2100 | 3.1331 | 139,000 |
| 20 Jan 2022 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.1331 | 273,700 |
| 19 Jan 2022 | 3.2100 | 3.2100 | 3.1700 | 3.1900 | 3.1136 | 672,100 |
| 18 Jan 2022 | 3.1500 | 3.2300 | 3.1500 | 3.2200 | 3.1429 | 1,842,200 |
| 17 Jan 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3186 | - |
| 14 Jan 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3186 | - |
| 13 Jan 2022 | 3.4200 | 3.4300 | 3.4000 | 3.4000 | 3.3186 | 79,800 |
| 12 Jan 2022 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.3283 | 71,300 |
| 11 Jan 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.3576 | 40,500 |
| 10 Jan 2022 | 3.4300 | 3.4900 | 3.4300 | 3.4300 | 3.3478 | 149,500 |
| 07 Jan 2022 | 3.3900 | 3.4300 | 3.3600 | 3.4300 | 3.3478 | 91,500 |
| 06 Jan 2022 | 3.3900 | 3.3900 | 3.3600 | 3.3900 | 3.3088 | 96,000 |
| 05 Jan 2022 | 3.4000 | 3.4500 | 3.3900 | 3.4200 | 3.3381 | 116,600 |
| 04 Jan 2022 | 3.3100 | 3.4000 | 3.3000 | 3.3900 | 3.3088 | 134,700 |
| 03 Jan 2022 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2210 | 56,600 |
| 31 Dec 2021 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.2307 | 76,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
