Yahoo

Mail

Singapore markets closed

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,513.04
-53.96(-1.18%)
Dow
34,022.04
-461.68(-1.34%)
Nasdaq
15,254.05
-283.64(-1.83%)
BTC-USD
56,593.61
-523.38(-0.92%)
CMC Crypto 200
1,443.68
-25.40(-1.73%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8200

0.0000

(0.00%)

At close: 02:46PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	0.8200	0.8200	0.8200	0.8200	0.8200	-
30 Nov 2021	0.8200	0.8200	0.8200	0.8200	0.8200	5,000
29 Nov 2021	0.8200	0.8200	0.8150	0.8150	0.8150	30,000
26 Nov 2021	0.8200	0.8200	0.8200	0.8200	0.8200	15,000
25 Nov 2021	0.8250	0.8250	0.8250	0.8250	0.8250	-
24 Nov 2021	0.8250	0.8250	0.8250	0.8250	0.8250	-
23 Nov 2021	0.8250	0.8250	0.8250	0.8250	0.8250	1,700
22 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
19 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	25,000
18 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
17 Nov 2021	0.8400	0.8400	0.8300	0.8300	0.8300	10,000
16 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
15 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
12 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
11 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
10 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
09 Nov 2021	0.8500	0.8550	0.8500	0.8550	0.8550	5,000
08 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
05 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
03 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
02 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
01 Nov 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
29 Oct 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
28 Oct 2021	0.8300	0.8300	0.8300	0.8300	0.8300	6,800
27 Oct 2021	0.8400	0.8400	0.8400	0.8400	0.8400	6,200
26 Oct 2021	0.8300	0.8450	0.8300	0.8450	0.8450	58,900
25 Oct 2021	0.8250	0.8250	0.8250	0.8250	0.8250	-
22 Oct 2021	0.8250	0.8250	0.8200	0.8250	0.8250	48,100
21 Oct 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
20 Oct 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
19 Oct 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
18 Oct 2021	0.8200	0.8300	0.8200	0.8300	0.8300	9,700
15 Oct 2021	0.8300	0.8300	0.8300	0.8300	0.8300	200
14 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
13 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
12 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
11 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
08 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
07 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
06 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
05 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
04 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
01 Oct 2021	0.8450	0.8450	0.8050	0.8050	0.8050	3,700
30 Sep 2021	0.8400	0.8400	0.8050	0.8050	0.8050	1,200
29 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
28 Sep 2021	0.8100	0.8300	0.8100	0.8300	0.8300	20,000
27 Sep 2021	0.8050	0.8050	0.8000	0.8000	0.8000	30,000
24 Sep 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
23 Sep 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
22 Sep 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
21 Sep 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
20 Sep 2021	0.8050	0.8050	0.8050	0.8050	0.8050	-
17 Sep 2021	0.8100	0.8100	0.8050	0.8050	0.8050	6,000
16 Sep 2021	0.8100	0.8100	0.8100	0.8100	0.8100	-
15 Sep 2021	0.8100	0.8100	0.8100	0.8100	0.8100	-
14 Sep 2021	0.8100	0.8100	0.8100	0.8100	0.8100	-
13 Sep 2021	0.8100	0.8100	0.8100	0.8100	0.8100	-
10 Sep 2021	0.8100	0.8100	0.8100	0.8100	0.8100	-
09 Sep 2021	0.8150	0.8150	0.8100	0.8100	0.8100	8,700
08 Sep 2021	0.8300	0.8300	0.8000	0.8250	0.8250	44,100
07 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
06 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
03 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8300	-
02 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
01 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8300	2,400
31 Aug 2021	0.8300	0.8300	0.8300	0.8300	0.8300	7,500
30 Aug 2021	0.8500	0.8500	0.8500	0.8500	0.8500	500
27 Aug 2021	0.8400	0.8400	0.8400	0.8400	0.8400	5,800
26 Aug 2021	0.8500	0.8600	0.8500	0.8600	0.8600	20,000
25 Aug 2021	0.8600	0.8600	0.8600	0.8600	0.8600	-
24 Aug 2021	0.8600	0.8600	0.8600	0.8600	0.8600	-
23 Aug 2021	0.8350	0.8600	0.8350	0.8600	0.8600	74,900
20 Aug 2021	0.8400	0.8600	0.8400	0.8600	0.8600	20,200
19 Aug 2021	0.8400	0.8400	0.8400	0.8400	0.8400	-
18 Aug 2021	0.8450	0.8500	0.8400	0.8400	0.8400	58,800
17 Aug 2021	0.8450	0.8450	0.8450	0.8450	0.8450	-
16 Aug 2021	0.8450	0.8450	0.8450	0.8450	0.8450	1,200
13 Aug 2021	0.8500	0.8500	0.8500	0.8500	0.8500	15,000
12 Aug 2021	0.8600	0.8600	0.8600	0.8600	0.8600	-
11 Aug 2021	0.8600	0.8600	0.8600	0.8600	0.8600	28,600
10 Aug 2021	0.8550	0.8550	0.8550	0.8550	0.8550	2,000
06 Aug 2021	0.8450	0.8500	0.8450	0.8450	0.8450	89,600
05 Aug 2021	0.8400	0.8400	0.8400	0.8400	0.8400	12,000
04 Aug 2021	0.8400	0.8400	0.8400	0.8400	0.8400	29,000
03 Aug 2021	0.8400	0.8400	0.8400	0.8400	0.8400	-
02 Aug 2021	0.8400	0.8400	0.8400	0.8400	0.8400	-
30 Jul 2021	0.8400	0.8400	0.8400	0.8400	0.8400	-
29 Jul 2021	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
28 Jul 2021	0.8400	0.8500	0.8350	0.8350	0.8350	38,000
27 Jul 2021	0.8450	0.8450	0.8450	0.8450	0.8450	23,000
26 Jul 2021	0.8350	0.8650	0.8350	0.8650	0.8650	6,500
23 Jul 2021	0.8300	0.8300	0.8250	0.8250	0.8250	9,000
22 Jul 2021	0.8250	0.8250	0.8250	0.8250	0.8250	5,500
21 Jul 2021	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
19 Jul 2021	0.8700	0.8700	0.8700	0.8700	0.8700	-
16 Jul 2021	0.8700	0.8700	0.8700	0.8700	0.8700	100
15 Jul 2021	0.8700	0.8700	0.8700	0.8700	0.8700	-
14 Jul 2021	0.8700	0.9050	0.8250	0.8700	0.8700	53,500
13 Jul 2021	0.8200	0.8400	0.8200	0.8200	0.8200	19,000
12 Jul 2021	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,513.04-53.96(-1.18%)

Dow34,022.04-461.68(-1.34%)

Nasdaq15,254.05-283.64(-1.83%)

BTC-USD56,593.61-523.38(-0.92%)

CMC Crypto 2001,443.68-25.40(-1.73%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Singapura Finance Ltd (S23.SI)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,513.04
-53.96(-1.18%)

Dow
34,022.04
-461.68(-1.34%)

Nasdaq
15,254.05
-283.64(-1.83%)

BTC-USD
56,593.61
-523.38(-0.92%)

CMC Crypto 200
1,443.68
-25.40(-1.73%)