Singapore markets close in 1 hour 25 minutes

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8450+0.0250 (+3.05%)
As of 3:23PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20210.83000.84500.83000.84500.845011,000
01 Mar 20210.84000.84000.82000.82000.820032,900
26 Feb 20210.85000.85000.85000.85000.85002,000
25 Feb 20210.85000.85000.85000.85000.850022,000
24 Feb 20210.85000.85000.85000.85000.850026,000
23 Feb 20210.85000.85000.85000.85000.850010,000
22 Feb 20210.86000.86500.84000.84500.845080,000
19 Feb 20210.87500.87500.87500.87500.8750-
18 Feb 20210.87500.87500.87500.87500.875036,800
17 Feb 20210.86000.86000.86000.86000.8600-
16 Feb 20210.86000.87000.86000.86000.860010,800
15 Feb 20210.86000.86000.86000.86000.86003,000
11 Feb 20210.86000.86000.86000.86000.86002,000
10 Feb 20210.87000.87000.86000.86000.86006,400
09 Feb 20210.87500.87500.87500.87500.87503,600
08 Feb 20210.88000.88500.87500.87500.875051,400
05 Feb 20210.86000.86500.86000.86500.865017,100
04 Feb 20210.88000.88000.88000.88000.8800-
03 Feb 20210.87000.88000.87000.88000.88007,000
02 Feb 20210.87000.87000.87000.87000.8700-
01 Feb 20210.87000.87000.87000.87000.8700-
29 Jan 20210.86500.87000.86500.87000.87006,100
28 Jan 20210.87000.87000.87000.87000.8700-
27 Jan 20210.87000.87000.87000.87000.870052,000
26 Jan 20210.87500.87500.87000.87000.870019,000
25 Jan 20210.89000.89000.89000.89000.8900-
22 Jan 20210.89000.89000.89000.89000.8900-
21 Jan 20210.89000.89000.89000.89000.8900-
20 Jan 20210.87500.89000.87500.89000.890012,100
19 Jan 20210.87500.87500.87500.87500.8750100
18 Jan 20210.88000.88000.88000.88000.8800-
15 Jan 20210.88000.88000.88000.88000.880010,000
14 Jan 20210.88000.88000.88000.88000.880038,300
13 Jan 20210.88000.88000.88000.88000.880025,000
12 Jan 20210.86000.87000.86000.87000.870055,000
11 Jan 20210.85500.86500.85500.86500.865018,500
08 Jan 20210.85500.85500.85500.85500.85505,900
07 Jan 20210.85000.85500.85000.85000.8500103,000
06 Jan 20210.83500.83500.83000.83500.835023,400
05 Jan 20210.83500.83500.83500.83500.83504,000
04 Jan 20210.85000.85000.85000.85000.8500-
31 Dec 2020------
30 Dec 20200.85000.85000.85000.85000.850010,000
29 Dec 20200.85000.85000.85000.85000.8500-
28 Dec 20200.85000.85000.85000.85000.8500-
24 Dec 2020------
23 Dec 20200.85000.85000.85000.85000.8500-
22 Dec 20200.85000.85000.85000.85000.8500-
21 Dec 20200.85000.85000.85000.85000.8500129,000
18 Dec 20200.82000.82000.82000.82000.8200100
17 Dec 20200.82000.83000.82000.82000.820017,200
16 Dec 20200.82500.84000.82000.84000.840018,200
15 Dec 20200.82000.82000.81000.81000.810021,000
14 Dec 20200.85000.85000.85000.85000.8500-
11 Dec 20200.85000.85000.85000.85000.8500-
10 Dec 20200.85000.85000.85000.85000.8500-
09 Dec 20200.85000.85000.85000.85000.8500-
08 Dec 20200.85000.85000.85000.85000.8500-
07 Dec 20200.85000.85000.85000.85000.8500-
04 Dec 20200.85000.85000.85000.85000.8500-
03 Dec 20200.84500.85000.84500.85000.850010,000
02 Dec 20200.83000.83000.83000.83000.8300-
01 Dec 20200.83000.83000.83000.83000.83007,100
30 Nov 20200.83000.83500.83000.83500.835026,600
27 Nov 20200.85000.85000.85000.85000.8500-
26 Nov 20200.85000.85000.84000.85000.850024,500
25 Nov 20200.84000.84000.82000.82000.82005,300
24 Nov 20200.82000.85000.82000.85000.850010,500
23 Nov 20200.83000.83500.81000.81000.81008,100
20 Nov 20200.81000.83000.81000.83000.830050,900
19 Nov 20200.80500.80500.80500.80500.8050-
18 Nov 20200.80000.80500.80000.80500.805028,100
17 Nov 20200.81000.81000.80500.80500.805016,100
16 Nov 20200.80500.80500.80500.80500.8050-
13 Nov 20200.80500.80500.80500.80500.8050-
12 Nov 20200.81000.81000.80500.80500.80501,400
11 Nov 20200.80500.80500.80500.80500.8050100
10 Nov 20200.83500.83500.79500.80000.800034,100
09 Nov 20200.78500.78500.78500.78500.7850-
06 Nov 20200.78500.78500.78500.78500.7850-
05 Nov 20200.78000.78500.78000.78500.785018,100
04 Nov 20200.78000.78000.78000.78000.78005,000
03 Nov 20200.79000.79000.79000.79000.7900-
02 Nov 20200.79000.79000.79000.79000.7900-
30 Oct 20200.79000.79000.79000.79000.7900-
29 Oct 20200.79000.79000.79000.79000.7900-
28 Oct 20200.79000.79000.79000.79000.7900-
27 Oct 20200.79000.79000.79000.79000.79001,000
26 Oct 20200.79000.79000.79000.79000.7900-
23 Oct 20200.81000.81000.79000.79000.79004,000
22 Oct 20200.80000.80000.80000.80000.8000-
21 Oct 20200.80000.80000.80000.80000.80002,000
20 Oct 20200.80000.80000.80000.80000.80007,000
19 Oct 20200.79000.79000.79000.79000.7900-
16 Oct 20200.79500.79500.79000.79000.79001,000
15 Oct 20200.80500.80500.80500.80500.805010,000
14 Oct 20200.79000.79000.79000.79000.7900-
13 Oct 20200.79000.79000.79000.79000.79001,000
12 Oct 20200.78500.81000.78000.81000.810053,100
09 Oct 20200.79000.79000.79000.79000.7900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...