Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.859.869.799.859.851,833,300
26 May 20229.899.899.789.809.801,650,700
25 May 20229.889.929.759.769.762,244,100
24 May 20229.879.909.809.809.802,241,800
23 May 20229.909.939.859.929.922,373,100
20 May 20229.809.909.799.879.873,968,000
19 May 20229.739.819.669.679.673,676,700
18 May 20229.769.809.719.749.742,345,200
17 May 20229.699.779.639.669.662,066,900
13 May 20229.599.769.519.679.674,263,900
12 May 20229.439.579.399.509.503,561,900
11 May 20229.319.419.319.399.393,342,400
10 May 20229.499.499.389.439.432,283,600
09 May 20229.559.619.509.539.531,628,400
06 May 20229.719.749.609.629.622,204,500
05 May 20229.909.909.799.819.811,932,100
04 May 20229.799.869.799.819.811,929,100
29 Apr 20229.739.879.719.799.792,501,500
28 Apr 20229.709.809.699.739.732,040,400
27 Apr 20229.679.799.679.749.742,140,200
26 Apr 20229.809.839.729.769.762,771,600
25 Apr 20229.809.869.769.859.851,910,400
22 Apr 20229.889.959.879.909.901,474,200
21 Apr 20229.9610.009.909.909.902,365,600
20 Apr 20229.929.989.919.949.941,598,800
19 Apr 20229.889.969.879.929.921,800,300
18 Apr 20229.979.979.839.869.861,947,500
14 Apr 20229.929.999.869.999.992,404,800
13 Apr 20229.9510.049.919.989.982,210,600
12 Apr 20229.889.929.849.909.901,781,600
11 Apr 20229.989.999.889.929.922,059,900
08 Apr 20229.9210.009.899.989.981,427,200
07 Apr 20229.9710.029.929.989.981,674,900
06 Apr 202210.0510.089.9910.0410.041,158,200
05 Apr 202210.0310.1310.0310.1010.101,473,400
04 Apr 20229.9910.039.9710.0210.021,886,600
01 Apr 20229.969.999.939.999.992,280,400
31 Mar 20229.949.989.899.979.973,080,600
30 Mar 20229.899.989.859.899.892,889,100
29 Mar 20229.849.939.789.829.821,892,700
28 Mar 20229.899.899.789.799.791,938,300
25 Mar 20229.869.959.849.849.842,074,700
24 Mar 20229.849.879.819.829.821,743,100
23 Mar 20229.829.889.769.819.812,252,300
22 Mar 20229.819.819.709.789.781,575,400
21 Mar 20229.739.809.719.809.801,455,900
18 Mar 20229.749.789.689.739.733,747,400
17 Mar 20229.669.749.599.689.682,292,900
16 Mar 20229.549.669.509.639.633,697,900
15 Mar 20229.459.499.409.439.432,286,200
14 Mar 20229.509.569.429.479.471,323,200
11 Mar 20229.409.589.369.549.542,028,400
10 Mar 20229.399.509.399.459.451,884,000
09 Mar 20229.329.409.329.359.352,416,800
08 Mar 20229.379.499.329.409.402,148,400
07 Mar 20229.369.499.369.429.421,940,300
04 Mar 20229.389.569.359.509.502,633,200
03 Mar 20229.589.639.439.479.472,657,800
02 Mar 20229.339.639.329.489.483,893,000
01 Mar 20229.319.469.319.399.392,761,500
28 Feb 20229.409.459.279.349.346,030,100
25 Feb 20229.389.509.389.439.433,649,200
24 Feb 20229.409.489.309.379.374,380,900
23 Feb 20229.519.539.419.519.512,534,200
22 Feb 20229.569.579.509.519.511,795,700
21 Feb 20229.609.649.579.599.591,165,100
18 Feb 20229.659.679.619.629.622,216,900
17 Feb 20229.809.809.659.659.654,209,500
16 Feb 20229.749.819.709.799.793,069,300
15 Feb 20229.799.849.719.829.823,513,600
14 Feb 20229.739.779.619.749.743,387,400
11 Feb 20229.779.829.709.759.752,442,600
11 Feb 20220.08 Dividend
10 Feb 20229.899.939.859.899.815,373,100
09 Feb 20229.839.909.759.889.802,589,500
08 Feb 20229.8510.039.859.889.804,334,000
07 Feb 20229.509.909.509.869.7812,841,900
04 Feb 20229.369.449.369.409.322,447,200
03 Feb 20229.319.459.309.429.345,281,700
31 Jan 20229.299.479.299.319.234,915,600
28 Jan 20229.449.449.319.349.267,596,400
27 Jan 20229.459.549.339.469.384,873,400
26 Jan 20229.399.589.359.559.474,097,600
25 Jan 20229.449.459.349.409.323,893,700
24 Jan 20229.489.559.469.519.433,126,300
21 Jan 20229.519.599.499.569.482,069,000
20 Jan 20229.579.579.509.579.491,733,200
19 Jan 20229.519.609.509.579.492,378,600
18 Jan 20229.659.679.529.549.462,041,900
17 Jan 20229.689.729.539.639.552,656,200
14 Jan 20229.669.719.659.699.612,271,600
13 Jan 20229.669.709.649.659.571,807,300
12 Jan 20229.649.679.509.649.563,392,900
11 Jan 20229.569.619.459.609.522,781,600
10 Jan 20229.629.749.629.659.572,477,700
07 Jan 20229.569.709.539.629.544,831,900
06 Jan 20229.489.529.409.519.431,722,700
05 Jan 20229.359.529.349.499.414,882,400
04 Jan 20229.429.459.319.339.252,421,600
03 Jan 20229.329.399.319.389.30684,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...