Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,592.74 -2,746.74 (-4.14%) CMC Crypto 200
1,358.82 -23.75 (-1.72%)
Phillip MSCI Singapore Daily (-1X) Inverse Product (SSU.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 11:36AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 23 Apr 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 22 Apr 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 19 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 18 Apr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 17 Apr 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
| 16 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 15 Apr 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 12 Apr 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 11 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 09 Apr 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 08 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 05 Apr 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 04 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| 03 Apr 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| 02 Apr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 01 Apr 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 28 Mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 27 Mar 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 26 Mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| 25 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 22 Mar 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| 21 Mar 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 20 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 19 Mar 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 18 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 Mar 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 14 Mar 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| 13 Mar 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 12 Mar 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 11 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 08 Mar 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 07 Mar 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 06 Mar 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 05 Mar 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
| 04 Mar 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 01 Mar 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
| 29 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 28 Feb 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 27 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 26 Feb 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 23 Feb 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| 22 Feb 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 21 Feb 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 20 Feb 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 19 Feb 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 16 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 Feb 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 14 Feb 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 13 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.5980 | 1.5980 | 1 |
| 09 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 08 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 07 Feb 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 06 Feb 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 05 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 02 Feb 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 01 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 31 Jan 2024 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
| 30 Jan 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 29 Jan 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 26 Jan 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 25 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 24 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 23 Jan 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 22 Jan 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 19 Jan 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 16 Jan 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| 15 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 12 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 11 Jan 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 10 Jan 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| 09 Jan 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
| 08 Jan 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
| 05 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 04 Jan 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 03 Jan 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| 02 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 29 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 28 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 27 Dec 2023 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 26 Dec 2023 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 22 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 21 Dec 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 20 Dec 2023 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 19 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 18 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 15 Dec 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 14 Dec 2023 | 1.6430 | 1.6430 | 1.6430 | 1.6440 | 1.6440 | 8,000 |
| 13 Dec 2023 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 12 Dec 2023 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 11 Dec 2023 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
| 08 Dec 2023 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 07 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 Dec 2023 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 05 Dec 2023 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 04 Dec 2023 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 01 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 30 Nov 2023 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| *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.