Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,286.23 -6.46 (-0.20%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,181.09 +418.06 (+2.35%) FTSE 100
8,137.84 +16.60 (+0.20%) Bitcoin USD
57,661.60 +411.79 (+0.72%) CMC Crypto 200
1,265.85 -4.89 (-0.38%)
CSOP CSI STAR and CHINEXT 50 Index ETF (SCY.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 09:51AM SGT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 3 |
| 29 Apr 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 26 Apr 2024 | 3.8723 | 3.8723 | 3.8723 | 3.8723 | 3.8723 | - |
| 25 Apr 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 24 Apr 2024 | 3.7757 | 3.7757 | 3.7757 | 3.7757 | 3.7757 | - |
| 23 Apr 2024 | 3.7436 | 3.7436 | 3.7436 | 3.7436 | 3.7436 | - |
| 22 Apr 2024 | 3.7439 | 3.7439 | 3.7439 | 3.7439 | 3.7439 | - |
| 19 Apr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 18 Apr 2024 | 3.8427 | 3.8427 | 3.8427 | 3.8427 | 3.8427 | - |
| 17 Apr 2024 | 3.8674 | 3.8674 | 3.8674 | 3.8674 | 3.8674 | - |
| 16 Apr 2024 | 3.7865 | 3.7865 | 3.7865 | 3.7865 | 3.7865 | - |
| 15 Apr 2024 | 3.8518 | 3.8518 | 3.8518 | 3.8518 | 3.8518 | - |
| 12 Apr 2024 | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 3.7961 | - |
| 11 Apr 2024 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | - |
| 09 Apr 2024 | 3.8702 | 3.8702 | 3.8702 | 3.8702 | 3.8702 | - |
| 08 Apr 2024 | 3.8462 | 3.8462 | 3.8462 | 3.8462 | 3.8462 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.9211 | 3.9211 | 3.9211 | 3.9211 | 3.9211 | - |
| 02 Apr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.8988 | 3.8988 | 3.8988 | 3.8988 | 3.8988 | - |
| 27 Mar 2024 | 3.8585 | 3.8585 | 3.8585 | 3.8585 | 3.8585 | - |
| 26 Mar 2024 | 3.9482 | 3.9482 | 3.9482 | 3.9482 | 3.9482 | - |
| 25 Mar 2024 | 3.9729 | 3.9729 | 3.9729 | 3.9729 | 3.9729 | - |
| 22 Mar 2024 | 4.0389 | 4.0389 | 4.0389 | 4.0389 | 4.0389 | - |
| 21 Mar 2024 | 4.0798 | 4.0798 | 4.0798 | 4.0798 | 4.0798 | - |
| 20 Mar 2024 | 4.1127 | 4.1127 | 4.1127 | 4.1127 | 4.1127 | - |
| 19 Mar 2024 | 4.1212 | 4.1212 | 4.1212 | 4.1212 | 4.1212 | - |
| 18 Mar 2024 | 4.1702 | 4.1702 | 4.1702 | 4.1702 | 4.1702 | - |
| 15 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 14 Mar 2024 | 4.0823 | 4.0823 | 4.0823 | 4.0823 | 4.0823 | - |
| 13 Mar 2024 | 4.1396 | 4.1396 | 4.1396 | 4.1396 | 4.1396 | - |
| 12 Mar 2024 | 4.1318 | 4.1318 | 4.1318 | 4.1318 | 4.1318 | - |
| 11 Mar 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 08 Mar 2024 | 3.9869 | 3.9869 | 3.9869 | 3.9869 | 3.9869 | - |
| 07 Mar 2024 | 3.9466 | 3.9466 | 3.9466 | 3.9466 | 3.9466 | - |
| 06 Mar 2024 | 4.0363 | 4.0363 | 4.0363 | 4.0363 | 4.0363 | - |
| 05 Mar 2024 | 4.0366 | 4.0366 | 4.0366 | 4.0366 | 4.0366 | - |
| 04 Mar 2024 | 4.0288 | 4.0288 | 4.0288 | 4.0288 | 4.0288 | - |
| 01 Mar 2024 | 4.0054 | 4.0054 | 4.0054 | 4.0054 | 4.0054 | - |
| 29 Feb 2024 | 3.9488 | 3.9488 | 3.9488 | 3.9488 | 3.9488 | - |
| 28 Feb 2024 | 3.8192 | 3.8192 | 3.8192 | 3.8192 | 3.8192 | - |
| 27 Feb 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 26 Feb 2024 | 3.8036 | 3.8036 | 3.8036 | 3.8036 | 3.8036 | - |
| 23 Feb 2024 | 3.8126 | 3.8126 | 3.8126 | 3.8126 | 3.8126 | - |
| 22 Feb 2024 | 3.8049 | 3.8049 | 3.8049 | 3.8049 | 3.8049 | - |
| 21 Feb 2024 | 3.7971 | 3.7971 | 3.7971 | 3.7971 | 3.7971 | - |
| 20 Feb 2024 | 3.7812 | 3.7812 | 3.7812 | 3.7812 | 3.7812 | - |
| 19 Feb 2024 | 3.7896 | 3.7896 | 3.7896 | 3.7896 | 3.7896 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.7444 | 3.7444 | 3.7444 | 3.7444 | 3.7444 | - |
| 07 Feb 2024 | 3.6798 | 3.6798 | 3.6798 | 3.6798 | 3.6798 | - |
| 06 Feb 2024 | 3.6232 | 3.6232 | 3.6232 | 3.6232 | 3.6232 | - |
| 05 Feb 2024 | 3.4857 | 3.4857 | 3.4857 | 3.4857 | 3.4857 | - |
| 02 Feb 2024 | 3.3973 | 3.3973 | 3.3973 | 3.3973 | 3.3973 | - |
| 01 Feb 2024 | 3.4707 | 3.4707 | 3.4707 | 3.4707 | 3.4707 | - |
| 31 Jan 2024 | 3.4467 | 3.4467 | 3.4467 | 3.4467 | 3.4467 | - |
| 30 Jan 2024 | 3.4551 | 3.4551 | 3.4551 | 3.4551 | 3.4551 | - |
| 29 Jan 2024 | 3.5611 | 3.5611 | 3.5611 | 3.5611 | 3.5611 | - |
| 26 Jan 2024 | 3.7002 | 3.7002 | 3.7002 | 3.7002 | 3.7002 | - |
| 25 Jan 2024 | 3.7736 | 3.7736 | 3.7736 | 3.7736 | 3.7736 | - |
| 24 Jan 2024 | 3.7091 | 3.7091 | 3.7091 | 3.7091 | 3.7091 | - |
| 23 Jan 2024 | 3.7094 | 3.7094 | 3.7094 | 3.7094 | 3.7094 | - |
| 22 Jan 2024 | 3.6771 | 3.6771 | 3.6771 | 3.6771 | 3.6771 | - |
| 19 Jan 2024 | 3.7594 | 3.7594 | 3.7594 | 3.7594 | 3.7594 | - |
| 18 Jan 2024 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | - |
| 17 Jan 2024 | 3.6866 | 3.6866 | 3.6866 | 3.6866 | 3.6866 | - |
| 16 Jan 2024 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | - |
| 15 Jan 2024 | 3.7687 | 3.7687 | 3.7687 | 3.7687 | 3.7687 | - |
| 12 Jan 2024 | 3.7859 | 3.7859 | 3.7859 | 3.7859 | 3.7859 | - |
| 11 Jan 2024 | 3.8516 | 3.8516 | 3.8516 | 3.8516 | 3.8516 | - |
| 10 Jan 2024 | 3.7864 | 3.7864 | 3.7864 | 3.7864 | 3.7864 | - |
| 09 Jan 2024 | 3.8112 | 3.8112 | 3.8112 | 3.8112 | 3.8112 | - |
| 08 Jan 2024 | 3.7951 | 3.7951 | 3.7951 | 3.7951 | 3.7951 | - |
| 05 Jan 2024 | 3.8859 | 3.8859 | 3.8859 | 3.8859 | 3.8859 | - |
| 04 Jan 2024 | 3.9434 | 3.9434 | 3.9434 | 3.9434 | 3.9434 | - |
| 03 Jan 2024 | 3.9928 | 3.9928 | 3.9928 | 3.9928 | 3.9928 | - |
| 02 Jan 2024 | 4.0504 | 4.0504 | 4.0504 | 4.0504 | 4.0504 | - |
| 29 Dec 2023 | 4.1249 | 4.1249 | 4.1249 | 4.1249 | 4.1249 | - |
| 28 Dec 2023 | 4.1088 | 4.1088 | 4.1088 | 4.1088 | 4.1088 | - |
| 27 Dec 2023 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 4.0202 | 4.0202 | 4.0202 | 4.0202 | 4.0202 | - |
| 20 Dec 2023 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | - |
| 19 Dec 2023 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 18 Dec 2023 | 3.9799 | 3.9799 | 3.9799 | 3.9799 | 3.9799 | - |
| 15 Dec 2023 | 4.0296 | 4.0296 | 4.0296 | 4.0296 | 4.0296 | - |
| 14 Dec 2023 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | - |
| 13 Dec 2023 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | - |
| 12 Dec 2023 | 4.1448 | 4.1448 | 4.1448 | 4.1448 | 4.1448 | - |
| 11 Dec 2023 | 4.1778 | 4.1778 | 4.1778 | 4.1778 | 4.1778 | - |
| 08 Dec 2023 | 4.1047 | 4.1047 | 4.1047 | 4.1047 | 4.1047 | - |
| 07 Dec 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 06 Dec 2023 | 4.0724 | 4.0724 | 4.0724 | 4.0724 | 4.0724 | - |
| *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.