Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
29,037.47
+224.79(+0.78%)
CMC Crypto 200
625.79
-3.71(-0.59%)

Singapore Exchange Limited (S68.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

9.85

+0.05

(+0.51%)

At close: 05:15PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	9.85	9.86	9.79	9.85	9.85	1,833,300
26 May 2022	9.89	9.89	9.78	9.80	9.80	1,650,700
25 May 2022	9.88	9.92	9.75	9.76	9.76	2,244,100
24 May 2022	9.87	9.90	9.80	9.80	9.80	2,241,800
23 May 2022	9.90	9.93	9.85	9.92	9.92	2,373,100
20 May 2022	9.80	9.90	9.79	9.87	9.87	3,968,000
19 May 2022	9.73	9.81	9.66	9.67	9.67	3,676,700
18 May 2022	9.76	9.80	9.71	9.74	9.74	2,345,200
17 May 2022	9.69	9.77	9.63	9.66	9.66	2,066,900
13 May 2022	9.59	9.76	9.51	9.67	9.67	4,263,900
12 May 2022	9.43	9.57	9.39	9.50	9.50	3,561,900
11 May 2022	9.31	9.41	9.31	9.39	9.39	3,342,400
10 May 2022	9.49	9.49	9.38	9.43	9.43	2,283,600
09 May 2022	9.55	9.61	9.50	9.53	9.53	1,628,400
06 May 2022	9.71	9.74	9.60	9.62	9.62	2,204,500
05 May 2022	9.90	9.90	9.79	9.81	9.81	1,932,100
04 May 2022	9.79	9.86	9.79	9.81	9.81	1,929,100
29 Apr 2022	9.73	9.87	9.71	9.79	9.79	2,501,500
28 Apr 2022	9.70	9.80	9.69	9.73	9.73	2,040,400
27 Apr 2022	9.67	9.79	9.67	9.74	9.74	2,140,200
26 Apr 2022	9.80	9.83	9.72	9.76	9.76	2,771,600
25 Apr 2022	9.80	9.86	9.76	9.85	9.85	1,910,400
22 Apr 2022	9.88	9.95	9.87	9.90	9.90	1,474,200
21 Apr 2022	9.96	10.00	9.90	9.90	9.90	2,365,600
20 Apr 2022	9.92	9.98	9.91	9.94	9.94	1,598,800
19 Apr 2022	9.88	9.96	9.87	9.92	9.92	1,800,300
18 Apr 2022	9.97	9.97	9.83	9.86	9.86	1,947,500
14 Apr 2022	9.92	9.99	9.86	9.99	9.99	2,404,800
13 Apr 2022	9.95	10.04	9.91	9.98	9.98	2,210,600
12 Apr 2022	9.88	9.92	9.84	9.90	9.90	1,781,600
11 Apr 2022	9.98	9.99	9.88	9.92	9.92	2,059,900
08 Apr 2022	9.92	10.00	9.89	9.98	9.98	1,427,200
07 Apr 2022	9.97	10.02	9.92	9.98	9.98	1,674,900
06 Apr 2022	10.05	10.08	9.99	10.04	10.04	1,158,200
05 Apr 2022	10.03	10.13	10.03	10.10	10.10	1,473,400
04 Apr 2022	9.99	10.03	9.97	10.02	10.02	1,886,600
01 Apr 2022	9.96	9.99	9.93	9.99	9.99	2,280,400
31 Mar 2022	9.94	9.98	9.89	9.97	9.97	3,080,600
30 Mar 2022	9.89	9.98	9.85	9.89	9.89	2,889,100
29 Mar 2022	9.84	9.93	9.78	9.82	9.82	1,892,700
28 Mar 2022	9.89	9.89	9.78	9.79	9.79	1,938,300
25 Mar 2022	9.86	9.95	9.84	9.84	9.84	2,074,700
24 Mar 2022	9.84	9.87	9.81	9.82	9.82	1,743,100
23 Mar 2022	9.82	9.88	9.76	9.81	9.81	2,252,300
22 Mar 2022	9.81	9.81	9.70	9.78	9.78	1,575,400
21 Mar 2022	9.73	9.80	9.71	9.80	9.80	1,455,900
18 Mar 2022	9.74	9.78	9.68	9.73	9.73	3,747,400
17 Mar 2022	9.66	9.74	9.59	9.68	9.68	2,292,900
16 Mar 2022	9.54	9.66	9.50	9.63	9.63	3,697,900
15 Mar 2022	9.45	9.49	9.40	9.43	9.43	2,286,200
14 Mar 2022	9.50	9.56	9.42	9.47	9.47	1,323,200
11 Mar 2022	9.40	9.58	9.36	9.54	9.54	2,028,400
10 Mar 2022	9.39	9.50	9.39	9.45	9.45	1,884,000
09 Mar 2022	9.32	9.40	9.32	9.35	9.35	2,416,800
08 Mar 2022	9.37	9.49	9.32	9.40	9.40	2,148,400
07 Mar 2022	9.36	9.49	9.36	9.42	9.42	1,940,300
04 Mar 2022	9.38	9.56	9.35	9.50	9.50	2,633,200
03 Mar 2022	9.58	9.63	9.43	9.47	9.47	2,657,800
02 Mar 2022	9.33	9.63	9.32	9.48	9.48	3,893,000
01 Mar 2022	9.31	9.46	9.31	9.39	9.39	2,761,500
28 Feb 2022	9.40	9.45	9.27	9.34	9.34	6,030,100
25 Feb 2022	9.38	9.50	9.38	9.43	9.43	3,649,200
24 Feb 2022	9.40	9.48	9.30	9.37	9.37	4,380,900
23 Feb 2022	9.51	9.53	9.41	9.51	9.51	2,534,200
22 Feb 2022	9.56	9.57	9.50	9.51	9.51	1,795,700
21 Feb 2022	9.60	9.64	9.57	9.59	9.59	1,165,100
18 Feb 2022	9.65	9.67	9.61	9.62	9.62	2,216,900
17 Feb 2022	9.80	9.80	9.65	9.65	9.65	4,209,500
16 Feb 2022	9.74	9.81	9.70	9.79	9.79	3,069,300
15 Feb 2022	9.79	9.84	9.71	9.82	9.82	3,513,600
14 Feb 2022	9.73	9.77	9.61	9.74	9.74	3,387,400
11 Feb 2022	9.77	9.82	9.70	9.75	9.75	2,442,600
11 Feb 2022	0.08 Dividend
10 Feb 2022	9.89	9.93	9.85	9.89	9.81	5,373,100
09 Feb 2022	9.83	9.90	9.75	9.88	9.80	2,589,500
08 Feb 2022	9.85	10.03	9.85	9.88	9.80	4,334,000
07 Feb 2022	9.50	9.90	9.50	9.86	9.78	12,841,900
04 Feb 2022	9.36	9.44	9.36	9.40	9.32	2,447,200
03 Feb 2022	9.31	9.45	9.30	9.42	9.34	5,281,700
31 Jan 2022	9.29	9.47	9.29	9.31	9.23	4,915,600
28 Jan 2022	9.44	9.44	9.31	9.34	9.26	7,596,400
27 Jan 2022	9.45	9.54	9.33	9.46	9.38	4,873,400
26 Jan 2022	9.39	9.58	9.35	9.55	9.47	4,097,600
25 Jan 2022	9.44	9.45	9.34	9.40	9.32	3,893,700
24 Jan 2022	9.48	9.55	9.46	9.51	9.43	3,126,300
21 Jan 2022	9.51	9.59	9.49	9.56	9.48	2,069,000
20 Jan 2022	9.57	9.57	9.50	9.57	9.49	1,733,200
19 Jan 2022	9.51	9.60	9.50	9.57	9.49	2,378,600
18 Jan 2022	9.65	9.67	9.52	9.54	9.46	2,041,900
17 Jan 2022	9.68	9.72	9.53	9.63	9.55	2,656,200
14 Jan 2022	9.66	9.71	9.65	9.69	9.61	2,271,600
13 Jan 2022	9.66	9.70	9.64	9.65	9.57	1,807,300
12 Jan 2022	9.64	9.67	9.50	9.64	9.56	3,392,900
11 Jan 2022	9.56	9.61	9.45	9.60	9.52	2,781,600
10 Jan 2022	9.62	9.74	9.62	9.65	9.57	2,477,700
07 Jan 2022	9.56	9.70	9.53	9.62	9.54	4,831,900
06 Jan 2022	9.48	9.52	9.40	9.51	9.43	1,722,700
05 Jan 2022	9.35	9.52	9.34	9.49	9.41	4,882,400
04 Jan 2022	9.42	9.45	9.31	9.33	9.25	2,421,600
03 Jan 2022	9.32	9.39	9.31	9.38	9.30	684,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD29,037.47+224.79(+0.78%)

CMC Crypto 200625.79-3.71(-0.59%)

Singapore Exchange Limited (S68.SI)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
29,037.47
+224.79(+0.78%)

CMC Crypto 200
625.79
-3.71(-0.59%)