Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.89000.0000 (0.00%)

As of 4:17PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	0.8900	0.8900	0.8900	0.8900	0.8900	-
20 Jan 2021	0.8750	0.8900	0.8750	0.8900	0.8900	12,100
19 Jan 2021	0.8750	0.8750	0.8750	0.8750	0.8750	100
18 Jan 2021	0.8800	0.8800	0.8800	0.8800	0.8800	-
15 Jan 2021	0.8800	0.8800	0.8800	0.8800	0.8800	10,000
14 Jan 2021	0.8800	0.8800	0.8800	0.8800	0.8800	38,300
13 Jan 2021	0.8800	0.8800	0.8800	0.8800	0.8800	25,000
12 Jan 2021	0.8600	0.8700	0.8600	0.8700	0.8700	55,000
11 Jan 2021	0.8550	0.8650	0.8550	0.8650	0.8650	18,500
08 Jan 2021	0.8550	0.8550	0.8550	0.8550	0.8550	5,900
07 Jan 2021	0.8500	0.8550	0.8500	0.8500	0.8500	103,000
06 Jan 2021	0.8350	0.8350	0.8300	0.8350	0.8350	23,400
05 Jan 2021	0.8350	0.8350	0.8350	0.8350	0.8350	4,000
04 Jan 2021	0.8500	0.8500	0.8500	0.8500	0.8500	-
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
29 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
28 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
22 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
21 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	129,000
18 Dec 2020	0.8200	0.8200	0.8200	0.8200	0.8200	100
17 Dec 2020	0.8200	0.8300	0.8200	0.8200	0.8200	17,200
16 Dec 2020	0.8250	0.8400	0.8200	0.8400	0.8400	18,200
15 Dec 2020	0.8200	0.8200	0.8100	0.8100	0.8100	21,000
14 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
10 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
09 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
08 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
07 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
04 Dec 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
03 Dec 2020	0.8450	0.8500	0.8450	0.8500	0.8500	10,000
02 Dec 2020	0.8300	0.8300	0.8300	0.8300	0.8300	-
01 Dec 2020	0.8300	0.8300	0.8300	0.8300	0.8300	7,100
30 Nov 2020	0.8300	0.8350	0.8300	0.8350	0.8350	26,600
27 Nov 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
26 Nov 2020	0.8500	0.8500	0.8400	0.8500	0.8500	24,500
25 Nov 2020	0.8400	0.8400	0.8200	0.8200	0.8200	5,300
24 Nov 2020	0.8200	0.8500	0.8200	0.8500	0.8500	10,500
23 Nov 2020	0.8300	0.8350	0.8100	0.8100	0.8100	8,100
20 Nov 2020	0.8100	0.8300	0.8100	0.8300	0.8300	50,900
19 Nov 2020	0.8050	0.8050	0.8050	0.8050	0.8050	-
18 Nov 2020	0.8000	0.8050	0.8000	0.8050	0.8050	28,100
17 Nov 2020	0.8100	0.8100	0.8050	0.8050	0.8050	16,100
16 Nov 2020	0.8050	0.8050	0.8050	0.8050	0.8050	-
13 Nov 2020	0.8050	0.8050	0.8050	0.8050	0.8050	-
12 Nov 2020	0.8100	0.8100	0.8050	0.8050	0.8050	1,400
11 Nov 2020	0.8050	0.8050	0.8050	0.8050	0.8050	100
10 Nov 2020	0.8350	0.8350	0.7950	0.8000	0.8000	34,100
09 Nov 2020	0.7850	0.7850	0.7850	0.7850	0.7850	-
06 Nov 2020	0.7850	0.7850	0.7850	0.7850	0.7850	-
05 Nov 2020	0.7800	0.7850	0.7800	0.7850	0.7850	18,100
04 Nov 2020	0.7800	0.7800	0.7800	0.7800	0.7800	5,000
03 Nov 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
02 Nov 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
30 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
29 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
28 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
27 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
26 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
23 Oct 2020	0.8100	0.8100	0.7900	0.7900	0.7900	4,000
22 Oct 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
21 Oct 2020	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
20 Oct 2020	0.8000	0.8000	0.8000	0.8000	0.8000	7,000
19 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
16 Oct 2020	0.7950	0.7950	0.7900	0.7900	0.7900	1,000
15 Oct 2020	0.8050	0.8050	0.8050	0.8050	0.8050	10,000
14 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
13 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
12 Oct 2020	0.7850	0.8100	0.7800	0.8100	0.8100	53,100
09 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
08 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	2,000
07 Oct 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
06 Oct 2020	0.7850	0.8000	0.7850	0.8000	0.8000	15,900
05 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	8,200
02 Oct 2020	0.7900	0.7900	0.7900	0.7900	0.7900	2,000
01 Oct 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
30 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	20,000
29 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
28 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
25 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
24 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
23 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
22 Sep 2020	0.8000	0.8050	0.7800	0.7800	0.7800	136,600
21 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
18 Sep 2020	0.8000	0.8000	0.8000	0.8000	0.8000	30,000
17 Sep 2020	0.7900	0.7900	0.7900	0.7900	0.7900	2,800
16 Sep 2020	0.7800	0.7800	0.7800	0.7800	0.7800	100
15 Sep 2020	0.8000	0.8000	0.7750	0.7750	0.7750	200
14 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
11 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
10 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
09 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
08 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
07 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
04 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	-
03 Sep 2020	0.8150	0.8150	0.8150	0.8150	0.8150	100
02 Sep 2020	0.7800	0.7800	0.7750	0.7800	0.7800	40,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,995.09-22.06(-0.73%)

Nikkei28,669.87-86.99(-0.30%)

Hang Seng29,510.18-417.58(-1.40%)

Singapura Finance Ltd (S23.SI)

Straits Times Index
2,995.09
-22.06(-0.73%)

Nikkei
28,669.87
-86.99(-0.30%)

Hang Seng
29,510.18
-417.58(-1.40%)