Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,703.97 +476.73 (+0.71%) CMC Crypto 200
1,426.35 -2.22 (-0.16%)
t Delta TH SDR (TDED.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.6600 | 2.8100 | 2.6600 | 2.7400 | 2.7400 | 18,000 |
| 30 May 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 17,600 |
| 29 May 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 24,500 |
| 28 May 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 13,000 |
| 27 May 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 97,600 |
| 24 May 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 36,500 |
| 23 May 2024 | 2.7700 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 25,200 |
| 21 May 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 33,400 |
| 20 May 2024 | 2.8500 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 43,700 |
| 17 May 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 11,200 |
| 16 May 2024 | 2.6800 | 2.8100 | 2.6800 | 2.8000 | 2.8000 | 42,600 |
| 15 May 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 121,800 |
| 14 May 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6400 | 2.6400 | 12,100 |
| 13 May 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 39,700 |
| 10 May 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6600 | 2.6600 | 30,600 |
| 09 May 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 5,000 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 11,000 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 2,400 |
| 02 May 2024 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 10,400 |
| 30 Apr 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 3,600 |
| 29 Apr 2024 | 2.7200 | 2.7300 | 2.5300 | 2.5600 | 2.5600 | 9,000 |
| 26 Apr 2024 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 18,000 |
| 25 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 113,300 |
| 24 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 15,700 |
| 23 Apr 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 6,000 |
| 22 Apr 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 57,800 |
| 19 Apr 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5300 | 2.5300 | 10,600 |
| 18 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 29,200 |
| 17 Apr 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 68,000 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 2,200 |
| 12 Apr 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 600 |
| 11 Apr 2024 | 2.8600 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 72,300 |
| 09 Apr 2024 | 2.7400 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 92,700 |
| 08 Apr 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 4,000 |
| 05 Apr 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 21,900 |
| 04 Apr 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 60,200 |
| 03 Apr 2024 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | 2.7200 | 48,600 |
| 02 Apr 2024 | 2.7500 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 62,000 |
| 01 Apr 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 32,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.