Singapore markets open in 1 hour 7 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,528.13 +2,190.70 (+3.57%) CMC Crypto 200
1,311.71 +426.17 (+48.12%)
Singapore Exchange Limited (S68.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:14PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.99 | 9.07 | 8.98 | 9.06 | 9.06 | 1,297,700 |
| 17 Apr 2024 | 8.94 | 9.03 | 8.87 | 8.99 | 8.99 | 1,597,100 |
| 16 Apr 2024 | 9.03 | 9.11 | 8.93 | 8.94 | 8.94 | 3,338,500 |
| 15 Apr 2024 | 9.10 | 9.12 | 9.03 | 9.05 | 9.05 | 2,084,200 |
| 12 Apr 2024 | 9.12 | 9.16 | 9.09 | 9.13 | 9.13 | 2,189,800 |
| 11 Apr 2024 | 9.19 | 9.24 | 9.13 | 9.18 | 9.18 | 2,439,200 |
| 09 Apr 2024 | 9.26 | 9.29 | 9.24 | 9.24 | 9.24 | 981,100 |
| 08 Apr 2024 | 9.22 | 9.25 | 9.20 | 9.20 | 9.20 | 632,300 |
| 05 Apr 2024 | 9.23 | 9.24 | 9.15 | 9.22 | 9.22 | 698,600 |
| 04 Apr 2024 | 9.21 | 9.32 | 9.19 | 9.23 | 9.23 | 1,410,600 |
| 03 Apr 2024 | 9.15 | 9.21 | 9.09 | 9.17 | 9.17 | 2,036,900 |
| 02 Apr 2024 | 9.16 | 9.21 | 9.16 | 9.18 | 9.18 | 1,913,300 |
| 01 Apr 2024 | 9.21 | 9.22 | 9.09 | 9.15 | 9.15 | 2,559,100 |
| 28 Mar 2024 | 9.32 | 9.34 | 9.20 | 9.21 | 9.21 | 3,006,400 |
| 27 Mar 2024 | 9.32 | 9.36 | 9.28 | 9.30 | 9.30 | 2,259,700 |
| 26 Mar 2024 | 9.29 | 9.34 | 9.26 | 9.29 | 9.29 | 2,523,100 |
| 25 Mar 2024 | 9.32 | 9.37 | 9.27 | 9.28 | 9.28 | 1,463,300 |
| 22 Mar 2024 | 9.34 | 9.38 | 9.33 | 9.33 | 9.33 | 2,322,100 |
| 21 Mar 2024 | 9.45 | 9.45 | 9.33 | 9.33 | 9.33 | 3,138,800 |
| 20 Mar 2024 | 9.46 | 9.47 | 9.32 | 9.36 | 9.36 | 1,083,900 |
| 19 Mar 2024 | 9.42 | 9.45 | 9.40 | 9.40 | 9.40 | 771,800 |
| 18 Mar 2024 | 9.43 | 9.45 | 9.40 | 9.42 | 9.42 | 470,900 |
| 15 Mar 2024 | 9.41 | 9.47 | 9.39 | 9.43 | 9.43 | 2,873,000 |
| 14 Mar 2024 | 9.41 | 9.49 | 9.37 | 9.46 | 9.46 | 1,715,500 |
| 13 Mar 2024 | 9.36 | 9.42 | 9.35 | 9.36 | 9.36 | 888,000 |
| 12 Mar 2024 | 9.36 | 9.43 | 9.33 | 9.36 | 9.36 | 1,330,500 |
| 11 Mar 2024 | 9.33 | 9.39 | 9.28 | 9.30 | 9.30 | 878,400 |
| 08 Mar 2024 | 9.43 | 9.43 | 9.30 | 9.33 | 9.33 | 2,003,500 |
| 07 Mar 2024 | 9.45 | 9.45 | 9.34 | 9.36 | 9.36 | 1,096,700 |
| 06 Mar 2024 | 9.39 | 9.43 | 9.33 | 9.40 | 9.40 | 1,624,800 |
| 05 Mar 2024 | 9.31 | 9.38 | 9.29 | 9.33 | 9.33 | 750,000 |
| 04 Mar 2024 | 9.40 | 9.41 | 9.26 | 9.31 | 9.31 | 1,678,400 |
| 01 Mar 2024 | 9.47 | 9.51 | 9.38 | 9.42 | 9.42 | 1,519,900 |
| 29 Feb 2024 | 9.55 | 9.58 | 9.45 | 9.45 | 9.45 | 2,605,000 |
| 28 Feb 2024 | 9.48 | 9.53 | 9.45 | 9.48 | 9.48 | 2,568,100 |
| 27 Feb 2024 | 9.50 | 9.57 | 9.45 | 9.51 | 9.51 | 1,536,300 |
| 26 Feb 2024 | 9.57 | 9.57 | 9.48 | 9.55 | 9.55 | 1,220,600 |
| 23 Feb 2024 | 9.58 | 9.64 | 9.50 | 9.57 | 9.57 | 2,906,500 |
| 22 Feb 2024 | 9.50 | 9.60 | 9.45 | 9.57 | 9.57 | 2,905,000 |
| 21 Feb 2024 | 9.45 | 9.54 | 9.42 | 9.46 | 9.46 | 1,884,400 |
| 20 Feb 2024 | 9.42 | 9.42 | 9.37 | 9.42 | 9.42 | 1,017,100 |
| 19 Feb 2024 | 9.39 | 9.44 | 9.36 | 9.37 | 9.37 | 912,100 |
| 16 Feb 2024 | 9.34 | 9.43 | 9.33 | 9.37 | 9.37 | 3,241,500 |
| 15 Feb 2024 | 9.17 | 9.32 | 9.13 | 9.28 | 9.28 | 2,345,900 |
| 14 Feb 2024 | 9.00 | 9.17 | 8.97 | 9.15 | 9.15 | 1,895,200 |
| 13 Feb 2024 | 9.17 | 9.19 | 9.05 | 9.09 | 9.09 | 1,768,100 |
| 09 Feb 2024 | 9.19 | 9.20 | 9.14 | 9.16 | 9.16 | 1,087,800 |
| 09 Feb 2024 | 0.085 Dividend | |||||
| 08 Feb 2024 | 9.32 | 9.36 | 9.25 | 9.25 | 9.16 | 2,800,000 |
| 07 Feb 2024 | 9.42 | 9.45 | 9.32 | 9.36 | 9.27 | 2,466,200 |
| 06 Feb 2024 | 9.40 | 9.42 | 9.35 | 9.35 | 9.26 | 1,948,100 |
| 05 Feb 2024 | 9.41 | 9.46 | 9.38 | 9.43 | 9.34 | 2,022,500 |
| 02 Feb 2024 | 9.44 | 9.62 | 9.42 | 9.54 | 9.45 | 3,048,400 |
| 01 Feb 2024 | 9.47 | 9.47 | 9.36 | 9.39 | 9.30 | 1,848,200 |
| 31 Jan 2024 | 9.44 | 9.49 | 9.39 | 9.41 | 9.32 | 2,035,600 |
| 30 Jan 2024 | 9.42 | 9.47 | 9.32 | 9.44 | 9.35 | 3,349,700 |
| 29 Jan 2024 | 9.67 | 9.72 | 9.55 | 9.55 | 9.46 | 1,505,100 |
| 26 Jan 2024 | 9.66 | 9.67 | 9.62 | 9.66 | 9.57 | 1,353,500 |
| 25 Jan 2024 | 9.64 | 9.70 | 9.61 | 9.65 | 9.56 | 1,280,500 |
| 24 Jan 2024 | 9.62 | 9.72 | 9.60 | 9.70 | 9.61 | 1,010,900 |
| 23 Jan 2024 | 9.70 | 9.70 | 9.64 | 9.64 | 9.55 | 1,502,000 |
| 22 Jan 2024 | 9.68 | 9.74 | 9.65 | 9.68 | 9.59 | 1,012,200 |
| 19 Jan 2024 | 9.66 | 9.72 | 9.60 | 9.61 | 9.52 | 1,668,300 |
| 18 Jan 2024 | 9.60 | 9.67 | 9.56 | 9.56 | 9.47 | 1,694,100 |
| 17 Jan 2024 | 9.62 | 9.68 | 9.59 | 9.64 | 9.55 | 2,150,300 |
| 16 Jan 2024 | 9.81 | 9.82 | 9.60 | 9.63 | 9.54 | 3,345,400 |
| 15 Jan 2024 | 9.93 | 9.96 | 9.85 | 9.88 | 9.79 | 1,191,700 |
| 12 Jan 2024 | 9.87 | 9.93 | 9.86 | 9.89 | 9.80 | 1,859,900 |
| 11 Jan 2024 | 9.82 | 9.88 | 9.78 | 9.85 | 9.76 | 1,200,300 |
| 10 Jan 2024 | 9.70 | 9.83 | 9.70 | 9.78 | 9.69 | 1,337,300 |
| 09 Jan 2024 | 9.74 | 9.84 | 9.69 | 9.76 | 9.67 | 1,236,400 |
| 08 Jan 2024 | 9.65 | 9.85 | 9.63 | 9.81 | 9.72 | 1,548,800 |
| 05 Jan 2024 | 9.65 | 9.70 | 9.63 | 9.68 | 9.59 | 637,400 |
| 04 Jan 2024 | 9.70 | 9.76 | 9.62 | 9.66 | 9.57 | 1,123,500 |
| 03 Jan 2024 | 9.71 | 9.79 | 9.70 | 9.75 | 9.66 | 1,283,600 |
| 02 Jan 2024 | 9.83 | 9.88 | 9.74 | 9.79 | 9.70 | 669,800 |
| 29 Dec 2023 | 9.80 | 9.87 | 9.78 | 9.83 | 9.74 | 2,310,313 |
| 28 Dec 2023 | 9.73 | 9.80 | 9.69 | 9.76 | 9.67 | 2,491,500 |
| 27 Dec 2023 | 9.58 | 9.68 | 9.55 | 9.68 | 9.59 | 1,247,900 |
| 26 Dec 2023 | 9.60 | 9.63 | 9.53 | 9.58 | 9.49 | 318,300 |
| 22 Dec 2023 | 9.58 | 9.60 | 9.51 | 9.58 | 9.49 | 564,300 |
| 21 Dec 2023 | 9.47 | 9.58 | 9.47 | 9.51 | 9.42 | 1,208,800 |
| 20 Dec 2023 | 9.59 | 9.59 | 9.48 | 9.48 | 9.39 | 1,105,700 |
| 19 Dec 2023 | 9.45 | 9.55 | 9.43 | 9.52 | 9.43 | 1,650,900 |
| 18 Dec 2023 | 9.45 | 9.50 | 9.39 | 9.48 | 9.39 | 1,314,500 |
| 15 Dec 2023 | 9.69 | 9.69 | 9.48 | 9.52 | 9.43 | 2,976,600 |
| 14 Dec 2023 | 9.69 | 9.72 | 9.60 | 9.60 | 9.51 | 1,685,700 |
| 13 Dec 2023 | 9.49 | 9.59 | 9.49 | 9.57 | 9.48 | 1,267,600 |
| 12 Dec 2023 | 9.55 | 9.58 | 9.50 | 9.55 | 9.46 | 1,106,300 |
| 11 Dec 2023 | 9.58 | 9.59 | 9.47 | 9.53 | 9.44 | 1,455,400 |
| 08 Dec 2023 | 9.58 | 9.68 | 9.57 | 9.60 | 9.51 | 1,649,700 |
| 07 Dec 2023 | 9.54 | 9.57 | 9.40 | 9.51 | 9.42 | 1,789,400 |
| 06 Dec 2023 | 9.56 | 9.60 | 9.53 | 9.58 | 9.49 | 756,600 |
| 05 Dec 2023 | 9.60 | 9.64 | 9.54 | 9.63 | 9.54 | 1,097,800 |
| 04 Dec 2023 | 9.64 | 9.68 | 9.60 | 9.63 | 9.54 | 973,800 |
| 01 Dec 2023 | 9.43 | 9.61 | 9.42 | 9.61 | 9.52 | 2,161,900 |
| 30 Nov 2023 | 9.59 | 9.59 | 9.43 | 9.43 | 9.34 | 5,179,500 |
| 29 Nov 2023 | 9.40 | 9.59 | 9.36 | 9.56 | 9.47 | 1,858,000 |
| 28 Nov 2023 | 9.48 | 9.50 | 9.38 | 9.39 | 9.30 | 1,683,300 |
| 27 Nov 2023 | 9.53 | 9.55 | 9.48 | 9.49 | 9.40 | 700,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.