Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,785.35 +1,121.00 (+2.98%) CMC Crypto 200
801.52 +9.96 (+1.26%)
Phillip MSCI Singapore Daily (-1X) Inverse Product (SSS.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 10:20AM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 29 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 28 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 27 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 24 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 23 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 22 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 21 Nov 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 100 |
| 20 Nov 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 17 Nov 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2,770 |
| 16 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 15 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 14 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 10 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 09 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 08 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 07 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 06 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 03 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 02 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 01 Nov 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 31 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 30 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 27 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 26 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 25 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 24 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 23 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 20 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 19 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 18 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 17 Oct 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 500 |
| 16 Oct 2023 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 13 Oct 2023 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 35,000 |
| 12 Oct 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 35,000 |
| 11 Oct 2023 | 2.1270 | 2.1280 | 2.1270 | 2.1280 | 2.1280 | 501 |
| 10 Oct 2023 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 35,000 |
| 09 Oct 2023 | 2.1690 | 2.1700 | 2.1690 | 2.1700 | 2.1700 | 30,000 |
| 06 Oct 2023 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 25,000 |
| 05 Oct 2023 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 20,000 |
| 04 Oct 2023 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 60,000 |
| 03 Oct 2023 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 10,000 |
| 02 Oct 2023 | 2.1270 | 2.1420 | 2.1270 | 2.1420 | 2.1420 | 20,001 |
| 29 Sept 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 50,000 |
| 28 Sept 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 27 Sept 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 10,000 |
| 26 Sept 2023 | 2.1650 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 55,100 |
| 25 Sept 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| 22 Sept 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2,770 |
| 21 Sept 2023 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 55,000 |
| 20 Sept 2023 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 1 |
| 19 Sept 2023 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 30,000 |
| 18 Sept 2023 | 2.1040 | 2.1220 | 2.1040 | 2.1150 | 2.1150 | 20,080 |
| 15 Sept 2023 | 2.1060 | 2.1060 | 2.1040 | 2.1040 | 2.1040 | 49,500 |
| 14 Sept 2023 | 2.1450 | 2.1450 | 2.1390 | 2.1390 | 2.1390 | 32,000 |
| 13 Sept 2023 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 1 |
| 12 Sept 2023 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
| 11 Sept 2023 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 10,000 |
| 08 Sept 2023 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
| 07 Sept 2023 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 1 |
| 06 Sept 2023 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 20,000 |
| 05 Sept 2023 | 2.1610 | 2.1610 | 2.1510 | 2.1510 | 2.1510 | 27,000 |
| 04 Sept 2023 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 10,000 |
| 31 Aug 2023 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 25,000 |
| 30 Aug 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
| 29 Aug 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
| 28 Aug 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 25,000 |
| 25 Aug 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 24 Aug 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 15,000 |
| 23 Aug 2023 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 22 Aug 2023 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 21 Aug 2023 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 4,500 |
| 18 Aug 2023 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 40,000 |
| 17 Aug 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 16 Aug 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 105,000 |
| 15 Aug 2023 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 45,000 |
| 14 Aug 2023 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 25,000 |
| 11 Aug 2023 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 30,000 |
| 10 Aug 2023 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 20,000 |
| 08 Aug 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 07 Aug 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1 |
| 04 Aug 2023 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 5,000 |
| 03 Aug 2023 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 02 Aug 2023 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 100 |
| 01 Aug 2023 | 2.0070 | 2.0070 | 2.0050 | 2.0050 | 2.0050 | 5,080 |
| 31 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 28 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 27 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 26 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 25 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 24 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 21 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 20 Jul 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 1,000 |
| 19 Jul 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 18 Jul 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 17 Jul 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 14 Jul 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,800 |
| 13 Jul 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 12 Jul 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 11 Jul 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| *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.