Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,097.66
-2,478.24(-3.90%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

Singapore Exchange Limited (S68.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

9.64+0.10 (+1.05%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	9.56	9.65	9.54	9.64	9.64	1,646,500
21 Oct 2021	9.65	9.67	9.54	9.54	9.54	2,363,900
20 Oct 2021	9.67	9.68	9.62	9.63	9.63	1,478,500
19 Oct 2021	9.63	9.69	9.62	9.65	9.65	2,139,900
18 Oct 2021	9.64	9.64	9.53	9.55	9.55	2,298,300
15 Oct 2021	9.62	9.67	9.59	9.62	9.62	3,300,500
14 Oct 2021	9.65	9.65	9.57	9.60	9.60	2,811,900
14 Oct 2021	0.08 Dividend
13 Oct 2021	9.61	9.75	9.61	9.75	9.67	4,342,600
12 Oct 2021	9.46	9.63	9.40	9.61	9.53	4,762,500
11 Oct 2021	9.52	9.54	9.47	9.47	9.39	4,269,300
08 Oct 2021	9.57	9.57	9.48	9.53	9.45	4,166,900
07 Oct 2021	9.58	9.65	9.53	9.53	9.45	5,060,700
06 Oct 2021	9.50	9.58	9.50	9.57	9.49	3,047,900
05 Oct 2021	9.70	9.71	9.43	9.51	9.43	6,958,100
04 Oct 2021	9.94	9.94	9.77	9.80	9.72	3,985,800
01 Oct 2021	9.90	9.93	9.81	9.81	9.73	5,233,513
30 Sep 2021	9.88	9.98	9.86	9.98	9.90	3,661,500
29 Sep 2021	9.98	9.99	9.91	9.91	9.83	3,616,700
28 Sep 2021	10.03	10.09	9.98	9.98	9.90	3,695,700
27 Sep 2021	10.04	10.14	10.04	10.10	10.02	2,810,000
24 Sep 2021	10.09	10.13	10.00	10.04	9.96	3,075,700
23 Sep 2021	9.99	10.16	9.97	10.07	9.99	3,708,800
22 Sep 2021	9.99	10.06	9.98	10.00	9.92	2,227,600
21 Sep 2021	9.98	10.07	9.98	10.05	9.97	2,319,600
20 Sep 2021	10.03	10.08	9.99	10.04	9.96	1,937,200
17 Sep 2021	10.06	10.10	10.03	10.08	10.00	3,866,300
16 Sep 2021	10.02	10.10	10.01	10.05	9.97	3,135,747
15 Sep 2021	10.00	10.11	9.96	10.06	9.98	2,670,300
14 Sep 2021	10.05	10.11	10.00	10.05	9.97	3,457,100
13 Sep 2021	10.20	10.20	10.02	10.03	9.95	3,153,700
10 Sep 2021	10.25	10.28	10.18	10.23	10.15	2,646,400
09 Sep 2021	10.05	10.21	10.03	10.17	10.09	3,751,500
08 Sep 2021	10.19	10.21	10.08	10.12	10.04	4,388,200
07 Sep 2021	10.29	10.29	10.18	10.23	10.15	1,821,600
06 Sep 2021	10.21	10.30	10.17	10.27	10.19	2,436,300
03 Sep 2021	10.10	10.27	10.10	10.17	10.09	5,764,700
02 Sep 2021	10.02	10.09	9.97	10.08	10.00	2,726,800
01 Sep 2021	9.86	10.07	9.85	10.04	9.96	3,974,300
31 Aug 2021	10.00	10.06	9.86	9.90	9.82	9,962,383
30 Aug 2021	10.14	10.17	10.07	10.09	10.01	2,534,900
27 Aug 2021	10.08	10.14	10.05	10.11	10.03	4,858,900
26 Aug 2021	10.26	10.26	10.17	10.21	10.13	3,486,200
25 Aug 2021	10.29	10.34	10.21	10.26	10.18	3,251,400
24 Aug 2021	10.32	10.37	10.20	10.24	10.16	4,718,400
23 Aug 2021	10.49	10.53	10.17	10.29	10.21	11,181,900
20 Aug 2021	10.91	10.92	10.73	10.76	10.67	4,065,100
19 Aug 2021	10.75	10.92	10.75	10.77	10.68	3,266,400
18 Aug 2021	10.67	10.96	10.67	10.84	10.75	4,791,100
17 Aug 2021	10.74	10.75	10.60	10.62	10.53	3,392,800
16 Aug 2021	10.71	10.89	10.71	10.82	10.73	2,004,300
13 Aug 2021	10.88	10.89	10.72	10.81	10.72	5,462,200
12 Aug 2021	11.03	11.06	10.90	10.90	10.81	3,677,000
11 Aug 2021	11.06	11.07	10.97	11.00	10.91	3,112,800
10 Aug 2021	10.97	11.11	10.94	11.04	10.95	4,218,700
06 Aug 2021	11.20	11.20	10.93	11.00	10.91	7,073,400
05 Aug 2021	11.80	11.82	11.22	11.33	11.24	9,888,900
04 Aug 2021	11.91	12.13	11.88	12.05	11.95	3,053,000
03 Aug 2021	11.85	11.93	11.83	11.93	11.83	1,607,100
02 Aug 2021	11.95	11.95	11.82	11.90	11.80	1,115,700
30 Jul 2021	11.89	11.97	11.83	11.88	11.78	2,967,300
29 Jul 2021	11.93	11.94	11.86	11.94	11.84	3,085,100
28 Jul 2021	11.90	11.92	11.76	11.81	11.71	2,509,400
27 Jul 2021	11.90	11.98	11.70	11.76	11.66	2,987,700
26 Jul 2021	11.85	11.97	11.81	11.90	11.80	2,577,400
23 Jul 2021	11.84	11.85	11.75	11.80	11.70	2,039,900
22 Jul 2021	11.72	11.80	11.66	11.79	11.69	3,214,100
21 Jul 2021	11.36	11.70	11.36	11.60	11.50	4,140,200
19 Jul 2021	11.20	11.44	11.20	11.39	11.30	2,590,800
16 Jul 2021	11.27	11.37	11.25	11.37	11.28	1,721,300
15 Jul 2021	11.36	11.36	11.23	11.27	11.18	1,802,500
14 Jul 2021	11.33	11.39	11.28	11.30	11.21	1,787,700
13 Jul 2021	11.39	11.48	11.37	11.40	11.31	3,425,100
12 Jul 2021	11.26	11.29	11.15	11.22	11.13	2,447,800
09 Jul 2021	11.00	11.20	10.98	11.16	11.07	1,814,800
08 Jul 2021	11.10	11.18	11.00	11.07	10.98	2,060,700
07 Jul 2021	11.10	11.11	11.01	11.11	11.02	2,540,200
06 Jul 2021	11.07	11.22	11.00	11.18	11.09	2,461,300
05 Jul 2021	11.00	11.09	11.00	11.08	10.99	826,900
02 Jul 2021	11.08	11.16	11.00	11.08	10.99	1,701,900
01 Jul 2021	11.15	11.18	11.09	11.09	11.00	1,185,400
30 Jun 2021	10.93	11.18	10.92	11.18	11.09	3,015,896
29 Jun 2021	11.05	11.05	10.75	10.96	10.87	4,121,100
28 Jun 2021	11.15	11.16	11.03	11.13	11.04	1,110,500
25 Jun 2021	11.10	11.13	11.03	11.11	11.02	2,234,600
24 Jun 2021	11.09	11.17	11.04	11.07	10.98	2,109,400
23 Jun 2021	11.07	11.16	10.98	11.14	11.05	3,023,800
22 Jun 2021	11.06	11.07	10.94	11.02	10.93	2,387,300
21 Jun 2021	10.91	11.04	10.91	11.01	10.92	2,785,500
18 Jun 2021	10.95	11.05	10.90	11.00	10.91	4,410,800
17 Jun 2021	10.78	10.97	10.73	10.88	10.79	1,937,300
16 Jun 2021	11.00	11.06	10.87	10.89	10.80	2,181,700
15 Jun 2021	10.80	11.00	10.77	10.98	10.89	3,973,000
14 Jun 2021	10.58	10.78	10.55	10.71	10.62	2,831,400
11 Jun 2021	10.45	10.57	10.43	10.55	10.46	3,065,000
10 Jun 2021	10.49	10.50	10.43	10.43	10.34	1,458,800
09 Jun 2021	10.56	10.58	10.43	10.47	10.38	1,323,600
08 Jun 2021	10.48	10.52	10.45	10.50	10.41	1,887,400
07 Jun 2021	10.39	10.48	10.39	10.44	10.35	959,700
04 Jun 2021	10.28	10.43	10.26	10.37	10.28	2,414,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,097.66-2,478.24(-3.90%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Singapore Exchange Limited (S68.SI)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,097.66
-2,478.24(-3.90%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)