Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,485.65 -9.32 (-0.03%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Phillip MSCI Singapore Daily (-1X) Inverse Product (SSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:19PM SGT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 30 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 29 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 28 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 25,000 |
| 27 Mar 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 24 Mar 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 23 Mar 2023 | 2.1350 | 2.1350 | 2.1320 | 2.1320 | 2.1320 | 20,000 |
| 22 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 21 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 20 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 17 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 16 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 15 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 14 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 3,900 |
| 13 Mar 2023 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 10,000 |
| 10 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 09 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 08 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 07 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 06 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 03 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 02 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 01 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 28 Feb 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 27 Feb 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 35,000 |
| 24 Feb 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 23 Feb 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 1,000 |
| 22 Feb 2023 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2 |
| 21 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 20 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 17 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 16 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 15 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 14 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2,600 |
| 13 Feb 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
| 10 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 09 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 08 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 07 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 06 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 03 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 02 Feb 2023 | 2.0680 | 2.0680 | 2.0640 | 2.0640 | 2.0640 | 48,032 |
| 01 Feb 2023 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 31 Jan 2023 | 2.0650 | 2.0650 | 2.0620 | 2.0620 | 2.0620 | 88,000 |
| 30 Jan 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 27 Jan 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 20,000 |
| 26 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 25 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 20 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 19 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 18 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 17 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 16 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 13 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 12 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 11 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 10 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 09 Jan 2023 | 2.1270 | 2.1270 | 2.1250 | 2.1250 | 2.1250 | 7,000 |
| 06 Jan 2023 | 2.1560 | 2.1600 | 2.1560 | 2.1600 | 2.1600 | 7,000 |
| 05 Jan 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 13,900 |
| 04 Jan 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 03 Jan 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 30 Dec 2022 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 29 Dec 2022 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 28 Dec 2022 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 27 Dec 2022 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 30,000 |
| 23 Dec 2022 | 2.1950 | 2.1960 | 2.1950 | 2.1960 | 2.1960 | 63,001 |
| 22 Dec 2022 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 1,536 |
| 21 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 20 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 19 Dec 2022 | 2.1730 | 2.1770 | 2.1730 | 2.1770 | 2.1770 | 13,800 |
| 16 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 15 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 14 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 13 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 12 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 09 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 08 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 07 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 06 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 05 Dec 2022 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 1 |
| 02 Dec 2022 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
| 01 Dec 2022 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
| 30 Nov 2022 | 2.1440 | 2.1440 | 2.1420 | 2.1420 | 2.1420 | 25,000 |
| 29 Nov 2022 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 28 Nov 2022 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 8,000 |
| 25 Nov 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 24 Nov 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 23 Nov 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 22 Nov 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 21 Nov 2022 | 2.1390 | 2.1500 | 2.1390 | 2.1500 | 2.1500 | 13,000 |
| 18 Nov 2022 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
| 17 Nov 2022 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
| 16 Nov 2022 | 2.1200 | 2.1200 | 2.1070 | 2.1070 | 2.1070 | 60,000 |
| 15 Nov 2022 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 10,000 |
| 14 Nov 2022 | 2.1720 | 2.1720 | 2.1650 | 2.1650 | 2.1650 | 8,000 |
| 11 Nov 2022 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 55,000 |
| 10 Nov 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 09 Nov 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 08 Nov 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
