Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,771.56 +10.45 (+0.13%) BTC-USD
22,977.00 -10.71 (-0.05%) CMC Crypto 200
520.68 -6.51 (-1.23%)
SBS Transit Ltd (S61.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.5800 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 20,200 |
| 26 Jan 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 30,100 |
| 25 Jan 2023 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 7,700 |
| 20 Jan 2023 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 5,900 |
| 19 Jan 2023 | 2.5300 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 10,300 |
| 18 Jan 2023 | 2.5300 | 2.5300 | 2.5100 | 2.5200 | 2.5200 | 38,300 |
| 17 Jan 2023 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 5,900 |
| 16 Jan 2023 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 15,200 |
| 13 Jan 2023 | 2.5200 | 2.5400 | 2.5200 | 2.5300 | 2.5300 | 44,200 |
| 12 Jan 2023 | 2.5700 | 2.5700 | 2.5100 | 2.5200 | 2.5200 | 48,100 |
| 11 Jan 2023 | 2.5500 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 23,300 |
| 10 Jan 2023 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 16,300 |
| 09 Jan 2023 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 8,300 |
| 06 Jan 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 2,800 |
| 05 Jan 2023 | 2.5800 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 13,400 |
| 04 Jan 2023 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 7,000 |
| 03 Jan 2023 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 5,300 |
| 30 Dec 2022 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 7,600 |
| 29 Dec 2022 | 2.5900 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 5,200 |
| 28 Dec 2022 | 2.5500 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 4,100 |
| 27 Dec 2022 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | 2.5600 | 8,500 |
| 23 Dec 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 22 Dec 2022 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 1,000 |
| 21 Dec 2022 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 3,000 |
| 20 Dec 2022 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 3,900 |
| 19 Dec 2022 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 6,500 |
| 16 Dec 2022 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 10,900 |
| 15 Dec 2022 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | 2.5500 | 7,600 |
| 14 Dec 2022 | 2.5600 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 63,800 |
| 13 Dec 2022 | 2.5900 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 12,300 |
| 12 Dec 2022 | 2.5900 | 2.5900 | 2.5700 | 2.5900 | 2.5900 | 11,700 |
| 09 Dec 2022 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 7,400 |
| 08 Dec 2022 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 200 |
| 07 Dec 2022 | 2.5600 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 10,400 |
| 06 Dec 2022 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 12,400 |
| 05 Dec 2022 | 2.5800 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 15,500 |
| 02 Dec 2022 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 14,300 |
| 01 Dec 2022 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 35,900 |
| 30 Nov 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 13,900 |
| 29 Nov 2022 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | 2.5700 | 700 |
| 28 Nov 2022 | 2.5500 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 3,100 |
| 25 Nov 2022 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 800 |
| 24 Nov 2022 | 2.5400 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 2,500 |
| 23 Nov 2022 | 2.5500 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 5,400 |
| 22 Nov 2022 | 2.5600 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 1,700 |
| 21 Nov 2022 | 2.5600 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 15,800 |
| 18 Nov 2022 | 2.5600 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 22,300 |
| 17 Nov 2022 | 2.5200 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 48,600 |
| 16 Nov 2022 | 2.5800 | 2.5900 | 2.3300 | 2.5200 | 2.5200 | 72,600 |
| 15 Nov 2022 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 57,700 |
| 14 Nov 2022 | 2.5800 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 42,500 |
| 11 Nov 2022 | 2.5800 | 2.5900 | 2.5600 | 2.5800 | 2.5800 | 25,300 |
| 10 Nov 2022 | 2.5500 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 26,300 |
| 09 Nov 2022 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 1,900 |
| 08 Nov 2022 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | 2.5500 | 5,100 |
| 07 Nov 2022 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 8,900 |
| 04 Nov 2022 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 4,000 |
| 03 Nov 2022 | 2.6100 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 4,600 |
| 02 Nov 2022 | 2.6200 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | 8,400 |
| 01 Nov 2022 | 2.6200 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 10,100 |
| 31 Oct 2022 | 2.6000 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 14,900 |
| 28 Oct 2022 | 2.5100 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 51,100 |
| 27 Oct 2022 | 2.5300 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 58,700 |
| 26 Oct 2022 | 2.5600 | 2.6000 | 2.5000 | 2.5300 | 2.5300 | 36,400 |
| 25 Oct 2022 | 2.6000 | 2.6500 | 2.5200 | 2.5500 | 2.5500 | 22,000 |
| 21 Oct 2022 | 2.5300 | 2.6100 | 2.5000 | 2.5900 | 2.5900 | 21,100 |
| 20 Oct 2022 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 2,800 |
| 19 Oct 2022 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 3,400 |
| 18 Oct 2022 | 2.5500 | 2.6800 | 2.5300 | 2.6400 | 2.6400 | 4,700 |
| 17 Oct 2022 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 12,400 |
| 14 Oct 2022 | 2.6100 | 2.6100 | 2.5300 | 2.5900 | 2.5900 | 27,400 |
| 13 Oct 2022 | 2.6200 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 66,600 |
| 12 Oct 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2,000 |
| 11 Oct 2022 | 2.6500 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 21,800 |
| 10 Oct 2022 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 17,200 |
| 07 Oct 2022 | 2.7000 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 15,500 |
| 06 Oct 2022 | 2.6800 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 16,700 |
| 05 Oct 2022 | 2.6900 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 15,400 |
| 04 Oct 2022 | 2.7200 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 9,700 |
| 03 Oct 2022 | 2.7000 | 2.7300 | 2.6100 | 2.7100 | 2.7100 | 10,800 |
| 30 Sept 2022 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 51,300 |
| 29 Sept 2022 | 2.6700 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 10,900 |
| 28 Sept 2022 | 2.7100 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 84,300 |
| 27 Sept 2022 | 2.7300 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 35,100 |
| 26 Sept 2022 | 2.7800 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 44,500 |
| 23 Sept 2022 | 2.7700 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 21,300 |
| 22 Sept 2022 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 10,200 |
| 21 Sept 2022 | 2.7800 | 2.7900 | 2.7800 | 2.7800 | 2.7800 | 6,400 |
| 20 Sept 2022 | 2.7800 | 2.7900 | 2.7800 | 2.7800 | 2.7800 | 10,300 |
| 19 Sept 2022 | 2.7900 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 25,300 |
| 16 Sept 2022 | 2.7900 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 4,900 |
| 15 Sept 2022 | 2.7900 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 13,700 |
| 14 Sept 2022 | 2.8100 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 38,800 |
| 13 Sept 2022 | 2.8100 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 21,800 |
| 12 Sept 2022 | 2.8100 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 16,800 |
| 09 Sept 2022 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 6,500 |
| 08 Sept 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2,400 |
| 07 Sept 2022 | 2.8000 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 23,600 |
| 06 Sept 2022 | 2.8100 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 32,000 |
| 05 Sept 2022 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
