Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20219.569.659.549.649.641,646,500
21 Oct 20219.659.679.549.549.542,363,900
20 Oct 20219.679.689.629.639.631,478,500
19 Oct 20219.639.699.629.659.652,139,900
18 Oct 20219.649.649.539.559.552,298,300
15 Oct 20219.629.679.599.629.623,300,500
14 Oct 20219.659.659.579.609.602,811,900
14 Oct 20210.08 Dividend
13 Oct 20219.619.759.619.759.674,342,600
12 Oct 20219.469.639.409.619.534,762,500
11 Oct 20219.529.549.479.479.394,269,300
08 Oct 20219.579.579.489.539.454,166,900
07 Oct 20219.589.659.539.539.455,060,700
06 Oct 20219.509.589.509.579.493,047,900
05 Oct 20219.709.719.439.519.436,958,100
04 Oct 20219.949.949.779.809.723,985,800
01 Oct 20219.909.939.819.819.735,233,513
30 Sep 20219.889.989.869.989.903,661,500
29 Sep 20219.989.999.919.919.833,616,700
28 Sep 202110.0310.099.989.989.903,695,700
27 Sep 202110.0410.1410.0410.1010.022,810,000
24 Sep 202110.0910.1310.0010.049.963,075,700
23 Sep 20219.9910.169.9710.079.993,708,800
22 Sep 20219.9910.069.9810.009.922,227,600
21 Sep 20219.9810.079.9810.059.972,319,600
20 Sep 202110.0310.089.9910.049.961,937,200
17 Sep 202110.0610.1010.0310.0810.003,866,300
16 Sep 202110.0210.1010.0110.059.973,135,747
15 Sep 202110.0010.119.9610.069.982,670,300
14 Sep 202110.0510.1110.0010.059.973,457,100
13 Sep 202110.2010.2010.0210.039.953,153,700
10 Sep 202110.2510.2810.1810.2310.152,646,400
09 Sep 202110.0510.2110.0310.1710.093,751,500
08 Sep 202110.1910.2110.0810.1210.044,388,200
07 Sep 202110.2910.2910.1810.2310.151,821,600
06 Sep 202110.2110.3010.1710.2710.192,436,300
03 Sep 202110.1010.2710.1010.1710.095,764,700
02 Sep 202110.0210.099.9710.0810.002,726,800
01 Sep 20219.8610.079.8510.049.963,974,300
31 Aug 202110.0010.069.869.909.829,962,383
30 Aug 202110.1410.1710.0710.0910.012,534,900
27 Aug 202110.0810.1410.0510.1110.034,858,900
26 Aug 202110.2610.2610.1710.2110.133,486,200
25 Aug 202110.2910.3410.2110.2610.183,251,400
24 Aug 202110.3210.3710.2010.2410.164,718,400
23 Aug 202110.4910.5310.1710.2910.2111,181,900
20 Aug 202110.9110.9210.7310.7610.674,065,100
19 Aug 202110.7510.9210.7510.7710.683,266,400
18 Aug 202110.6710.9610.6710.8410.754,791,100
17 Aug 202110.7410.7510.6010.6210.533,392,800
16 Aug 202110.7110.8910.7110.8210.732,004,300
13 Aug 202110.8810.8910.7210.8110.725,462,200
12 Aug 202111.0311.0610.9010.9010.813,677,000
11 Aug 202111.0611.0710.9711.0010.913,112,800
10 Aug 202110.9711.1110.9411.0410.954,218,700
06 Aug 202111.2011.2010.9311.0010.917,073,400
05 Aug 202111.8011.8211.2211.3311.249,888,900
04 Aug 202111.9112.1311.8812.0511.953,053,000
03 Aug 202111.8511.9311.8311.9311.831,607,100
02 Aug 202111.9511.9511.8211.9011.801,115,700
30 Jul 202111.8911.9711.8311.8811.782,967,300
29 Jul 202111.9311.9411.8611.9411.843,085,100
28 Jul 202111.9011.9211.7611.8111.712,509,400
27 Jul 202111.9011.9811.7011.7611.662,987,700
26 Jul 202111.8511.9711.8111.9011.802,577,400
23 Jul 202111.8411.8511.7511.8011.702,039,900
22 Jul 202111.7211.8011.6611.7911.693,214,100
21 Jul 202111.3611.7011.3611.6011.504,140,200
19 Jul 202111.2011.4411.2011.3911.302,590,800
16 Jul 202111.2711.3711.2511.3711.281,721,300
15 Jul 202111.3611.3611.2311.2711.181,802,500
14 Jul 202111.3311.3911.2811.3011.211,787,700
13 Jul 202111.3911.4811.3711.4011.313,425,100
12 Jul 202111.2611.2911.1511.2211.132,447,800
09 Jul 202111.0011.2010.9811.1611.071,814,800
08 Jul 202111.1011.1811.0011.0710.982,060,700
07 Jul 202111.1011.1111.0111.1111.022,540,200
06 Jul 202111.0711.2211.0011.1811.092,461,300
05 Jul 202111.0011.0911.0011.0810.99826,900
02 Jul 202111.0811.1611.0011.0810.991,701,900
01 Jul 202111.1511.1811.0911.0911.001,185,400
30 Jun 202110.9311.1810.9211.1811.093,015,896
29 Jun 202111.0511.0510.7510.9610.874,121,100
28 Jun 202111.1511.1611.0311.1311.041,110,500
25 Jun 202111.1011.1311.0311.1111.022,234,600
24 Jun 202111.0911.1711.0411.0710.982,109,400
23 Jun 202111.0711.1610.9811.1411.053,023,800
22 Jun 202111.0611.0710.9411.0210.932,387,300
21 Jun 202110.9111.0410.9111.0110.922,785,500
18 Jun 202110.9511.0510.9011.0010.914,410,800
17 Jun 202110.7810.9710.7310.8810.791,937,300
16 Jun 202111.0011.0610.8710.8910.802,181,700
15 Jun 202110.8011.0010.7710.9810.893,973,000
14 Jun 202110.5810.7810.5510.7110.622,831,400
11 Jun 202110.4510.5710.4310.5510.463,065,000
10 Jun 202110.4910.5010.4310.4310.341,458,800
09 Jun 202110.5610.5810.4310.4710.381,323,600
08 Jun 202110.4810.5210.4510.5010.411,887,400
07 Jun 202110.3910.4810.3910.4410.35959,700
04 Jun 202110.2810.4310.2610.3710.282,414,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...