Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,798.84 +802.62 (+1.22%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
CSOP Huatai - PineBridge SSE Dividend Index ETF (SHD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 01:05PM SGT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 16 May 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 15 May 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 14 May 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1,000 |
| 13 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 10 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 09 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 07 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 06 May 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 03 May 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 300 |
| 02 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 30 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 26 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 23 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 40 |
| 22 Apr 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 19 Apr 2024 | 1.1120 | 1.1130 | 1.1120 | 1.1130 | 1.1130 | 9,000 |
| 18 Apr 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 17 Apr 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1,000 |
| 16 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 15 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 12 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 11 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 09 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 08 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 05 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 04 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 03 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 02 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 01 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 28 Mar 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1 |
| 27 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 26 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| 25 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 22 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 21 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 20 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 10,000 |
| 19 Mar 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 18 Mar 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 10,000 |
| 15 Mar 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 14 Mar 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 500 |
| 13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 12 Mar 2024 | 1.0450 | 1.0450 | 1.0420 | 1.0420 | 1.0420 | 2,010 |
| 11 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 08 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 800 |
| 07 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 04 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,300 |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| 27 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 26 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 23 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 22 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 4,000 |
| 21 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 19 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 16 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 15 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 14 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 13 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,000 |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 05 Feb 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
| 02 Feb 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 3,000 |
| 01 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 31 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 300 |
| 30 Jan 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 29 Jan 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 26 Jan 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 1,000 |
| 25 Jan 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 24 Jan 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 23 Jan 2024 | 0.9200 | 0.9200 | 0.9160 | 0.9160 | 0.9160 | 116 |
| 22 Jan 2024 | 0.9630 | 0.9630 | 0.9370 | 0.9370 | 0.9370 | 3,110 |
| 19 Jan 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 18 Jan 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 17 Jan 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 1,000 |
| 16 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 15 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 12 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 4,100 |
| 11 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 1,000 |
| 10 Jan 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
| 09 Jan 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 20 |
| 08 Jan 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 05 Jan 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 04 Jan 2024 | 0.9870 | 0.9920 | 0.9800 | 0.9920 | 0.9920 | 137 |
| 03 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 1,400 |
| 02 Jan 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 1 |
| 29 Dec 2023 | 0.9550 | 0.9560 | 0.9550 | 0.9560 | 0.9560 | 603,000 |
| 28 Dec 2023 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 301,400 |
| 27 Dec 2023 | 0.9590 | 0.9590 | 0.9570 | 0.9570 | 0.9570 | 1,100 |
| 26 Dec 2023 | 0.9650 | 0.9650 | 0.9630 | 0.9630 | 0.9630 | 461,000 |
| 22 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,000 |
| *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.