Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,460.34 +296.15 (+1.23%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Phillip MSCI Singapore Daily (-1X) Inverse Product (SSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:28PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 10 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 08 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 05 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 30,000 |
| 04 Aug 2022 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 03 Aug 2022 | 2.1790 | 2.1790 | 2.1580 | 2.1580 | 2.1580 | 10,000 |
| 02 Aug 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 01 Aug 2022 | 2.1890 | 2.1890 | 2.1820 | 2.1820 | 2.1820 | 13,000 |
| 29 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 28 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 27 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 26 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 25 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 22 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 70,000 |
| 21 Jul 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 400 |
| 20 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 19 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 18 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 15 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 14 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 13 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 5,000 |
| 12 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 08 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 07 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 06 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 05 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 04 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 01 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 30 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 29 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 28 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 27 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 24 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 23 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 22 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 21 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 1,000 |
| 20 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 17 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 16 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 15 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 14 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 13 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 80,500 |
| 10 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 09 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 08 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 07 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 06 Jun 2022 | 2.2200 | 2.2200 | 2.2120 | 2.2120 | 2.2120 | 2 |
| 03 Jun 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 02 Jun 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 01 Jun 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 31 May 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2,600 |
| 30 May 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 3,001 |
| 27 May 2022 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 40,000 |
| 26 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 25 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 24 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 23 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 20 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 1,000 |
| 19 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 18 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 17 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 13 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 65,000 |
| 12 May 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 100,000 |
| 11 May 2022 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
| 10 May 2022 | 2.2670 | 2.2670 | 2.2560 | 2.2560 | 2.2560 | 5,054 |
| 09 May 2022 | 2.1970 | 2.2000 | 2.1970 | 2.2000 | 2.2000 | 65,300 |
| 06 May 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 05 May 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 04 May 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 29 Apr 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 6,000 |
| 28 Apr 2022 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 5,000 |
| 27 Apr 2022 | 2.1710 | 2.1710 | 2.1690 | 2.1700 | 2.1700 | 6,000 |
| 26 Apr 2022 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
| 25 Apr 2022 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
| 22 Apr 2022 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 1,100 |
| 21 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 20 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 19 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 18 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 14 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 100 |
| 13 Apr 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 12 Apr 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 11 Apr 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 8,000 |
| 08 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 07 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 10 |
| 06 Apr 2022 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| 05 Apr 2022 | 1.9700 | 1.9700 | 1.9670 | 1.9670 | 1.9670 | 3,010 |
| 04 Apr 2022 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 01 Apr 2022 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 31 Mar 2022 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 5,000 |
| 30 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 29 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 28 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 25 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 300 |
| 24 Mar 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,000 |
| 23 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 22 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 994 |
| 21 Mar 2022 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 18 Mar 2022 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 1,000 |
| 17 Mar 2022 | 2.0760 | 2.0910 | 2.0760 | 2.0910 | 2.0910 | 180,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
