Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,987.22 -1,162.24 (-2.32%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
Tianjin Zhong Xin Pharmaceutical Group Corporation Limited (T14.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 101,100 |
| 02 Dec 2021 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 62,500 |
| 01 Dec 2021 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 51,300 |
| 30 Nov 2021 | 1.0600 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 307,800 |
| 29 Nov 2021 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 57,200 |
| 26 Nov 2021 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 43,700 |
| 25 Nov 2021 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 286,300 |
| 24 Nov 2021 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 43,500 |
| 23 Nov 2021 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 69,800 |
| 22 Nov 2021 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 43,300 |
| 19 Nov 2021 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 86,600 |
| 18 Nov 2021 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 87,400 |
| 17 Nov 2021 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 91,700 |
| 16 Nov 2021 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 233,500 |
| 15 Nov 2021 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 162,300 |
| 12 Nov 2021 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 113,600 |
| 11 Nov 2021 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 55,400 |
| 10 Nov 2021 | 1.0200 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 251,000 |
| 09 Nov 2021 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 276,000 |
| 08 Nov 2021 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 572,600 |
| 05 Nov 2021 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 166,000 |
| 03 Nov 2021 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 106,100 |
| 02 Nov 2021 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 141,300 |
| 01 Nov 2021 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 163,500 |
| 29 Oct 2021 | 1.0800 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 120,500 |
| 28 Oct 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 15,500 |
| 27 Oct 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 71,500 |
| 26 Oct 2021 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 112,900 |
| 25 Oct 2021 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 57,600 |
| 22 Oct 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 16,900 |
| 21 Oct 2021 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 48,500 |
| 20 Oct 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 56,800 |
| 19 Oct 2021 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 106,800 |
| 18 Oct 2021 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 232,500 |
| 15 Oct 2021 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 7,800 |
| 14 Oct 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 83,900 |
| 13 Oct 2021 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 141,500 |
| 12 Oct 2021 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 138,600 |
| 11 Oct 2021 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 42,700 |
| 08 Oct 2021 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 148,600 |
| 07 Oct 2021 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 130,300 |
| 06 Oct 2021 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 54,700 |
| 05 Oct 2021 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 215,200 |
| 04 Oct 2021 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 63,100 |
| 01 Oct 2021 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 23,400 |
| 30 Sep 2021 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 127,400 |
| 29 Sep 2021 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 661,700 |
| 28 Sep 2021 | 1.1000 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 672,700 |
| 27 Sep 2021 | 1.1600 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 521,500 |
| 24 Sep 2021 | 1.1500 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 239,600 |
| 23 Sep 2021 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 154,700 |
| 22 Sep 2021 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 152,600 |
| 21 Sep 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 85,100 |
| 20 Sep 2021 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 236,100 |
| 17 Sep 2021 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 588,000 |
| 16 Sep 2021 | 1.2300 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 1,066,100 |
| 15 Sep 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 75,300 |
| 14 Sep 2021 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 12,900 |
| 13 Sep 2021 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 24,700 |
| 10 Sep 2021 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 44,600 |
| 09 Sep 2021 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 216,400 |
| 08 Sep 2021 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 158,800 |
| 07 Sep 2021 | 1.2900 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 208,800 |
| 06 Sep 2021 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 246,200 |
| 03 Sep 2021 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 53,200 |
| 02 Sep 2021 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 56,500 |
| 01 Sep 2021 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 318,400 |
| 31 Aug 2021 | 1.2800 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 562,800 |
| 30 Aug 2021 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 85,700 |
| 27 Aug 2021 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 39,300 |
| 26 Aug 2021 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 267,800 |
| 25 Aug 2021 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 921,100 |
| 24 Aug 2021 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 458,500 |
| 23 Aug 2021 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 49,300 |
| 20 Aug 2021 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 255,500 |
| 19 Aug 2021 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 170,200 |
| 18 Aug 2021 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 221,100 |
| 17 Aug 2021 | 1.2600 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 306,500 |
| 16 Aug 2021 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 5,594,200 |
| 13 Aug 2021 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 2,741,400 |
| 12 Aug 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,218,600 |
| 11 Aug 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 535,800 |
| 10 Aug 2021 | 1.1900 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 648,300 |
| 06 Aug 2021 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 199,100 |
| 05 Aug 2021 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 258,900 |
| 04 Aug 2021 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 544,500 |
| 03 Aug 2021 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 311,000 |
| 02 Aug 2021 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 341,400 |
| 30 Jul 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 213,600 |
| 29 Jul 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 173,600 |
| 28 Jul 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 240,100 |
| 27 Jul 2021 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 326,300 |
| 26 Jul 2021 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 981,100 |
| 23 Jul 2021 | 1.2300 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 430,700 |
| 22 Jul 2021 | 1.2600 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 806,800 |
| 21 Jul 2021 | 1.1100 | 1.2700 | 1.1100 | 1.2600 | 1.2600 | 3,921,600 |
| 19 Jul 2021 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 608,400 |
| 16 Jul 2021 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 229,300 |
| 15 Jul 2021 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 193,800 |
| 14 Jul 2021 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 261,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
