Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,191.06 -528.87 (-1.78%) CMC Crypto 200
639.21 -31.80 (-4.74%)
EnGro Corporation Limited (S44.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 03:46PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 9,000 |
| 25 May 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 12,400 |
| 24 May 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 3,000 |
| 24 May 2022 | 0.04 Dividend | |||||
| 23 May 2022 | 1.3900 | 1.3900 | 1.2900 | 1.3100 | 1.2700 | 23,500 |
| 23 May 2022 | 0.04 Dividend | |||||
| 20 May 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1924 | - |
| 19 May 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1924 | 2,500 |
| 18 May 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1924 | - |
| 17 May 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1924 | - |
| 13 May 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.1924 | 23,000 |
| 12 May 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1831 | 100 |
| 11 May 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1737 | 3,000 |
| 10 May 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1737 | 100 |
| 09 May 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | 10,000 |
| 06 May 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | - |
| 05 May 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | 8,000 |
| 04 May 2022 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.2488 | 2,300 |
| 29 Apr 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | - |
| 28 Apr 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | 3,000 |
| 27 Apr 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2488 | - |
| 26 Apr 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2488 | - |
| 25 Apr 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2488 | - |
| 22 Apr 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2488 | - |
| 21 Apr 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2488 | 10,000 |
| 20 Apr 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2582 | 18,000 |
| 19 Apr 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2582 | - |
| 18 Apr 2022 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2582 | 9,400 |
| 14 Apr 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | 3,000 |
| 13 Apr 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.2300 | 10,000 |
| 12 Apr 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2394 | 8,000 |
| 11 Apr 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | - |
| 08 Apr 2022 | 1.3100 | 1.3100 | 1.2900 | 1.3100 | 1.2300 | 18,400 |
| 07 Apr 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | - |
| 06 Apr 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.2300 | 7,000 |
| 05 Apr 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | 8,800 |
| 04 Apr 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 01 Apr 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 50,000 |
| 31 Mar 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | - |
| 30 Mar 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | 8,000 |
| 29 Mar 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | - |
| 28 Mar 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2206 | 5,000 |
| 25 Mar 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.2300 | 12,700 |
| 24 Mar 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 3,000 |
| 23 Mar 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 22 Mar 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 21,000 |
| 21 Mar 2022 | 1.2600 | 1.3400 | 1.2600 | 1.3200 | 1.2394 | 15,000 |
| 18 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 17 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 16 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 15 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 14 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 11 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 10 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1267 | - |
| 09 Mar 2022 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.1267 | 5,000 |
| 08 Mar 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | - |
| 07 Mar 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | - |
| 04 Mar 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.2300 | 10,300 |
| 03 Mar 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.2300 | 84,500 |
| 02 Mar 2022 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.2488 | 23,000 |
| 01 Mar 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1737 | 7,000 |
| 28 Feb 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1737 | 5,000 |
| 25 Feb 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1737 | - |
| 24 Feb 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.1737 | 9,000 |
| 23 Feb 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1831 | - |
| 22 Feb 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1831 | - |
| 21 Feb 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1831 | - |
| 18 Feb 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1831 | - |
| 17 Feb 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1831 | - |
| 16 Feb 2022 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.1831 | 30,900 |
| 15 Feb 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | 12,500 |
| 14 Feb 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | 6,000 |
| 11 Feb 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 10 Feb 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 09 Feb 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 08 Feb 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2112 | 17,000 |
| 07 Feb 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 04 Feb 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 03 Feb 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 6,000 |
| 31 Jan 2022 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | 1.2488 | 1,200 |
| 28 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 27 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 26 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 25 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 5,000 |
| 24 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 21 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 7,000 |
| 20 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 1,000 |
| 19 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 18 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 17 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | 3,000 |
| 14 Jan 2022 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.2206 | 8,000 |
| 13 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 12 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | - |
| 11 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2112 | 2,000 |
| 10 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 07 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 06 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | - |
| 05 Jan 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2018 | 1,500 |
| 04 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2300 | - |
| 03 Jan 2022 | 1.3100 | 1.3100 | 1.2800 | 1.3100 | 1.2300 | 28,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
