Yahoo

Mail

Singapore markets open in 41 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,094.76
+792.12(+1.36%)
CMC Crypto 200
1,273.54
+2.79(+0.22%)

Singapura Finance Ltd (S23.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6900

-0.0400

(-5.48%)

At close: 11:19AM SGT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.6950	0.6950	0.6900	0.6900	0.6800	9,000
02 May 2024	0.01 Dividend
30 Apr 2024	0.7250	0.7300	0.7250	0.7300	0.7096	4,600
29 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
26 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
25 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6950	5,500
24 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
23 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6950	1,000
22 Apr 2024	0.7200	0.7250	0.6850	0.6850	0.6658	42,500
19 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.6804	400
18 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6901	-
17 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6901	-
16 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6901	500
15 Apr 2024	0.7000	0.7150	0.7000	0.7150	0.6950	25,300
12 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6901	-
11 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6901	-
09 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6901	9,500
08 Apr 2024	0.7000	0.7000	0.6950	0.7000	0.6804	27,000
05 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.6853	-
04 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.6853	-
03 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.6853	-
02 Apr 2024	0.7000	0.7050	0.7000	0.7050	0.6853	11,800
01 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6707	2,000
28 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	2,000
27 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6707	2,000
26 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6853	18,200
25 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	35,000
22 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
21 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
20 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	10,000
19 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	3,000
18 Mar 2024	0.6950	0.6950	0.6950	0.6950	0.6755	2,000
15 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
14 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
13 Mar 2024	0.7000	0.7000	0.6900	0.7000	0.6804	138,700
12 Mar 2024	0.6850	0.6850	0.6650	0.6650	0.6464	25,000
11 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6707	-
08 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6707	14,600
07 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6707	400
06 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6658	-
05 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6658	-
04 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6658	-
01 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6658	-
29 Feb 2024	0.6900	0.6900	0.6850	0.6850	0.6658	15,000
28 Feb 2024	0.6750	0.6900	0.6700	0.6900	0.6707	25,500
27 Feb 2024	0.6850	0.6850	0.6850	0.6850	0.6658	-
26 Feb 2024	0.7000	0.7000	0.6700	0.6850	0.6658	22,000
23 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.6804	1,000
22 Feb 2024	0.6950	0.6950	0.6950	0.6950	0.6755	-
21 Feb 2024	0.7000	0.7000	0.6950	0.6950	0.6755	25,000
20 Feb 2024	0.7050	0.7050	0.7050	0.7050	0.6853	-
19 Feb 2024	0.7000	0.7050	0.7000	0.7050	0.6853	25,000
16 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
15 Feb 2024	0.6950	0.7000	0.6950	0.7000	0.6804	16,800
14 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
13 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
09 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
08 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
07 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
06 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
05 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	-
02 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.6950	2,500
01 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
31 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
30 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
29 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
26 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
25 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	4,100
24 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
23 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	1,200
22 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
19 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
18 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
17 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
16 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
15 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
12 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
11 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	2,200
10 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6804	20,000
09 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
08 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
05 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
04 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6804	-
03 Jan 2024	0.7050	0.7050	0.7000	0.7000	0.6804	12,000
02 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6998	-
29 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6998	10,200
28 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6998	-
27 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6998	-
26 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6998	-
22 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6998	-
21 Dec 2023	0.7100	0.7200	0.7100	0.7200	0.6998	8,800
20 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.6901	3,800
19 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
18 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
15 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
14 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
13 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
12 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
11 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
08 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.6853	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,094.76+792.12(+1.36%)

CMC Crypto 2001,273.54+2.79(+0.22%)

Singapura Finance Ltd (S23.SI)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,094.76
+792.12(+1.36%)

CMC Crypto 200
1,273.54
+2.79(+0.22%)