Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,016.85
+508.17(+0.80%)
CMC Crypto 200
1,382.18
+69.56(+5.30%)

Singapura Finance Ltd (S23.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7000

-0.0100

(-1.41%)

At close: 09:22AM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	400
18 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
17 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
16 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
15 Apr 2024	0.7000	0.7150	0.7000	0.7150	0.7150	25,300
12 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
11 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
09 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	9,500
08 Apr 2024	0.7000	0.7000	0.6950	0.7000	0.7000	27,000
05 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
04 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
03 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
02 Apr 2024	0.7000	0.7050	0.7000	0.7050	0.7050	11,800
01 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
28 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
27 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
26 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	18,200
25 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	35,000
22 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
21 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
19 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
18 Mar 2024	0.6950	0.6950	0.6950	0.6950	0.6950	2,000
15 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
14 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
13 Mar 2024	0.7000	0.7000	0.6900	0.7000	0.7000	138,700
12 Mar 2024	0.6850	0.6850	0.6650	0.6650	0.6650	25,000
11 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
08 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	14,600
07 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400
06 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
05 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
04 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
01 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
29 Feb 2024	0.6900	0.6900	0.6850	0.6850	0.6850	15,000
28 Feb 2024	0.6750	0.6900	0.6700	0.6900	0.6900	25,500
27 Feb 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
26 Feb 2024	0.7000	0.7000	0.6700	0.6850	0.6850	22,000
23 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
22 Feb 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
21 Feb 2024	0.7000	0.7000	0.6950	0.6950	0.6950	25,000
20 Feb 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
19 Feb 2024	0.7000	0.7050	0.7000	0.7050	0.7050	25,000
16 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
15 Feb 2024	0.6950	0.7000	0.6950	0.7000	0.7000	16,800
14 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
13 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
09 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
08 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
07 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
06 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
05 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
02 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	2,500
01 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
31 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
30 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
29 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
26 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
25 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,100
24 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
23 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,200
22 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
19 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
18 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
17 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
16 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
15 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
12 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
11 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,200
10 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,000
09 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
03 Jan 2024	0.7050	0.7050	0.7000	0.7000	0.7000	12,000
02 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
29 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	10,200
28 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
27 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
26 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
22 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
21 Dec 2023	0.7100	0.7200	0.7100	0.7200	0.7200	8,800
20 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.7100	3,800
19 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
18 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
15 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
14 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
13 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
12 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
11 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
08 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
07 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
06 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	11,100
05 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
04 Dec 2023	0.7100	0.7100	0.7050	0.7050	0.7050	16,000
01 Dec 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
30 Nov 2023	0.7050	0.7100	0.7050	0.7050	0.7050	20,300
29 Nov 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
28 Nov 2023	0.7000	0.7000	0.6950	0.6950	0.6950	7,800
27 Nov 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,016.85+508.17(+0.80%)

CMC Crypto 2001,382.18+69.56(+5.30%)

Singapura Finance Ltd (S23.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,016.85
+508.17(+0.80%)

CMC Crypto 200
1,382.18
+69.56(+5.30%)