Yahoo

Mail

Singapore markets close in 5 hours 28 minutes

Straits Times Index
3,135.21
-31.06(-0.98%)
Nikkei
28,746.49
-5.13(-0.02%)
Hang Seng
23,854.61
-225.91(-0.94%)
FTSE 100
7,044.03
-266.34(-3.64%)
BTC-USD
57,414.13
+3,046.94(+5.60%)
CMC Crypto 200
1,431.03
-24.38(-1.68%)

COVID

Moderna says new vaccine for Omicron may be ready in early 2022

SPH REIT (SK6U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.01000.0000 (0.00%)

As of 11:20AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	1.0100	1.0200	1.0000	1.0100	1.0100	1,195,500
26 Nov 2021	1.0200	1.0300	1.0100	1.0100	1.0100	1,044,700
25 Nov 2021	1.0200	1.0300	1.0100	1.0300	1.0300	3,353,900
24 Nov 2021	1.0200	1.0300	1.0100	1.0300	1.0300	2,635,900
23 Nov 2021	1.0100	1.0300	1.0000	1.0100	1.0100	4,385,700
22 Nov 2021	1.0000	1.0100	1.0000	1.0000	1.0000	295,500
19 Nov 2021	1.0100	1.0100	1.0000	1.0100	1.0100	1,375,900
18 Nov 2021	1.0100	1.0200	1.0000	1.0200	1.0200	1,053,100
17 Nov 2021	1.0100	1.0200	1.0100	1.0200	1.0200	850,500
16 Nov 2021	1.0200	1.0300	1.0100	1.0200	1.0200	2,538,400
15 Nov 2021	1.0200	1.0200	1.0200	1.0200	1.0200	-
12 Nov 2021	1.0200	1.0400	1.0100	1.0200	1.0200	3,104,100
11 Nov 2021	0.9950	1.0200	0.9900	1.0100	1.0100	9,467,500
10 Nov 2021	1.0200	1.0200	1.0200	1.0200	1.0200	-
09 Nov 2021	1.0200	1.0300	1.0100	1.0200	1.0200	3,085,200
08 Nov 2021	1.0100	1.0200	1.0000	1.0100	1.0100	835,500
05 Nov 2021	1.0200	1.0300	1.0100	1.0100	1.0100	2,001,000
03 Nov 2021	1.0300	1.0300	1.0200	1.0300	1.0300	1,191,600
02 Nov 2021	1.0200	1.0300	1.0100	1.0300	1.0300	5,856,200
01 Nov 2021	1.0200	1.0600	1.0200	1.0400	1.0400	5,708,600
29 Oct 2021	0.9750	0.9750	0.9750	0.9750	0.9750	-
28 Oct 2021	0.9750	0.9750	0.9650	0.9750	0.9750	2,438,400
27 Oct 2021	0.9750	0.9800	0.9700	0.9750	0.9750	1,221,200
26 Oct 2021	0.9750	0.9800	0.9700	0.9800	0.9800	2,239,000
25 Oct 2021	0.9800	0.9800	0.9700	0.9750	0.9750	532,800
22 Oct 2021	0.9800	0.9800	0.9700	0.9800	0.9800	600,900
21 Oct 2021	0.9800	0.9850	0.9750	0.9800	0.9800	531,800
20 Oct 2021	0.9800	0.9850	0.9750	0.9800	0.9800	1,587,600
19 Oct 2021	0.9700	0.9800	0.9700	0.9800	0.9800	2,796,400
18 Oct 2021	0.9650	0.9700	0.9650	0.9700	0.9700	311,900
15 Oct 2021	0.9750	0.9750	0.9650	0.9650	0.9650	916,000
14 Oct 2021	0.9650	0.9800	0.9600	0.9700	0.9700	6,007,600
13 Oct 2021	0.9500	0.9650	0.9500	0.9650	0.9650	4,377,900
12 Oct 2021	0.9500	0.9550	0.9450	0.9500	0.9500	2,526,400
12 Oct 2021	0.0158 Dividend
11 Oct 2021	0.9650	0.9750	0.9600	0.9750	0.9592	3,003,900
08 Oct 2021	0.9650	0.9700	0.9550	0.9700	0.9543	4,597,100
07 Oct 2021	0.9650	0.9650	0.9550	0.9650	0.9494	2,589,300
06 Oct 2021	0.9450	0.9650	0.9400	0.9650	0.9494	5,685,400
05 Oct 2021	0.9350	0.9450	0.9350	0.9400	0.9248	2,590,700
04 Oct 2021	0.9300	0.9400	0.9300	0.9300	0.9149	1,727,600
01 Oct 2021	0.9400	0.9400	0.9250	0.9250	0.9100	3,461,900
30 Sep 2021	0.9350	0.9400	0.9250	0.9400	0.9248	1,932,700
29 Sep 2021	0.9350	0.9400	0.9300	0.9350	0.9198	1,589,900
28 Sep 2021	0.9350	0.9400	0.9300	0.9400	0.9248	4,265,500
27 Sep 2021	0.9450	0.9450	0.9350	0.9400	0.9248	2,078,200
24 Sep 2021	0.9400	0.9400	0.9300	0.9400	0.9248	2,658,400
23 Sep 2021	0.9350	0.9450	0.9350	0.9350	0.9198	3,249,800
22 Sep 2021	0.9300	0.9500	0.9300	0.9400	0.9248	8,415,700
21 Sep 2021	0.9250	0.9400	0.9250	0.9300	0.9149	4,147,000
20 Sep 2021	0.9350	0.9400	0.9200	0.9200	0.9051	6,040,300
17 Sep 2021	0.9300	0.9500	0.9200	0.9400	0.9248	63,429,200
16 Sep 2021	0.9300	0.9350	0.9250	0.9250	0.9100	4,822,700
15 Sep 2021	0.9200	0.9350	0.9150	0.9350	0.9198	5,275,900
14 Sep 2021	0.9300	0.9350	0.9200	0.9200	0.9051	6,408,900
13 Sep 2021	0.9400	0.9400	0.9250	0.9250	0.9100	5,869,100
10 Sep 2021	0.9450	0.9550	0.9400	0.9450	0.9297	5,711,900
09 Sep 2021	0.9300	0.9450	0.9250	0.9450	0.9297	6,328,900
08 Sep 2021	0.9450	0.9550	0.9250	0.9250	0.9100	6,040,300
07 Sep 2021	0.9450	0.9500	0.9400	0.9500	0.9346	4,234,400
06 Sep 2021	0.9450	0.9550	0.9400	0.9500	0.9346	4,943,100
03 Sep 2021	0.9350	0.9550	0.9250	0.9450	0.9297	10,874,300
02 Sep 2021	0.9100	0.9400	0.9100	0.9350	0.9198	11,922,500
01 Sep 2021	0.9050	0.9100	0.9000	0.9100	0.8953	4,818,100
31 Aug 2021	0.9050	0.9050	0.8950	0.9050	0.8903	2,152,100
30 Aug 2021	0.9000	0.9100	0.9000	0.9050	0.8903	5,851,700
27 Aug 2021	0.8900	0.9000	0.8900	0.9000	0.8854	2,727,500
26 Aug 2021	0.8900	0.8950	0.8850	0.8900	0.8756	1,957,800
25 Aug 2021	0.8900	0.8900	0.8850	0.8850	0.8707	486,900
24 Aug 2021	0.8900	0.8900	0.8850	0.8900	0.8756	1,008,700
23 Aug 2021	0.8850	0.8900	0.8750	0.8900	0.8756	4,038,500
20 Aug 2021	0.8850	0.8900	0.8800	0.8800	0.8657	2,100,100
19 Aug 2021	0.8900	0.8900	0.8850	0.8900	0.8756	1,325,200
18 Aug 2021	0.8900	0.9000	0.8900	0.8950	0.8805	3,161,800
17 Aug 2021	0.8900	0.8900	0.8850	0.8900	0.8756	616,600
16 Aug 2021	0.8900	0.8950	0.8850	0.8850	0.8707	828,200
13 Aug 2021	0.8850	0.8950	0.8850	0.8950	0.8805	1,636,900
12 Aug 2021	0.8900	0.8900	0.8850	0.8900	0.8756	1,787,500
11 Aug 2021	0.8800	0.8900	0.8800	0.8900	0.8756	2,533,400
10 Aug 2021	0.8950	0.9000	0.8800	0.8850	0.8707	6,534,000
06 Aug 2021	0.8950	0.9000	0.8900	0.9000	0.8854	1,101,000
05 Aug 2021	0.8900	0.8950	0.8900	0.8950	0.8805	2,041,500
04 Aug 2021	0.8900	0.9000	0.8850	0.8900	0.8756	3,974,900
03 Aug 2021	0.8900	0.8950	0.8750	0.8900	0.8756	7,351,800
02 Aug 2021	0.9150	0.9150	0.9150	0.9150	0.9002	-
30 Jul 2021	0.9150	0.9200	0.9100	0.9150	0.9002	1,508,000
29 Jul 2021	0.9200	0.9200	0.9100	0.9100	0.8953	1,210,600
28 Jul 2021	0.9150	0.9250	0.9100	0.9200	0.9051	1,132,000
27 Jul 2021	0.9150	0.9200	0.9100	0.9200	0.9051	1,271,300
26 Jul 2021	0.9200	0.9300	0.9100	0.9150	0.9002	1,367,600
23 Jul 2021	0.9300	0.9300	0.9200	0.9250	0.9100	419,200
22 Jul 2021	0.9250	0.9350	0.9250	0.9250	0.9100	930,900
21 Jul 2021	0.9200	0.9250	0.9100	0.9250	0.9100	1,882,200
19 Jul 2021	0.9300	0.9300	0.9150	0.9150	0.9002	1,892,200
19 Jul 2021	0.0138 Dividend
16 Jul 2021	0.9450	0.9500	0.9400	0.9500	0.9210	1,517,300
15 Jul 2021	0.9450	0.9500	0.9400	0.9450	0.9162	2,431,700
14 Jul 2021	0.9350	0.9550	0.9350	0.9450	0.9162	2,700,600
13 Jul 2021	0.9250	0.9500	0.9250	0.9350	0.9065	3,614,800
12 Jul 2021	0.9200	0.9300	0.9200	0.9250	0.8968	1,036,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,135.21-31.06(-0.98%)

Nikkei28,746.49-5.13(-0.02%)

Hang Seng23,854.61-225.91(-0.94%)

FTSE 1007,044.03-266.34(-3.64%)

BTC-USD57,414.13+3,046.94(+5.60%)

CMC Crypto 2001,431.03-24.38(-1.68%)

Moderna says new vaccine for Omicron may be ready in early 2022

SPH REIT (SK6U.SI)

Straits Times Index
3,135.21
-31.06(-0.98%)

Nikkei
28,746.49
-5.13(-0.02%)

Hang Seng
23,854.61
-225.91(-0.94%)

FTSE 100
7,044.03
-266.34(-3.64%)

BTC-USD
57,414.13
+3,046.94(+5.60%)

CMC Crypto 200
1,431.03
-24.38(-1.68%)