Singapore markets open in 7 hours
Straits Times Index
3,077.69-22.61(-0.73%)S&P 500
4,353.17-89.94(-2.02%)Dow
34,293.65-575.72(-1.65%)Nasdaq
14,567.98-401.99(-2.69%)BTC-USD
41,423.72-1,628.66(-3.78%)CMC Crypto 200
1,021.29-35.86(-3.39%)
Frasers Property Limited (TQ5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.13000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sep 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 230,100 |
| 27 Sep 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 73,800 |
| 24 Sep 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 55,300 |
| 23 Sep 2021 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 164,900 |
| 22 Sep 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 56,000 |
| 21 Sep 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 205,200 |
| 20 Sep 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 393,622 |
| 17 Sep 2021 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 573,700 |
| 16 Sep 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 140,300 |
| 15 Sep 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 52,300 |
| 14 Sep 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 102,000 |
| 13 Sep 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 185,000 |
| 10 Sep 2021 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 81,600 |
| 09 Sep 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 208,700 |
| 08 Sep 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 138,500 |
| 07 Sep 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 152,500 |
| 06 Sep 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 192,800 |
| 03 Sep 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 60,900 |
| 02 Sep 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 85,900 |
| 01 Sep 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 117,600 |
| 31 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 199,900 |
| 30 Aug 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 223,700 |
| 27 Aug 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 321,600 |
| 26 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 142,800 |
| 25 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 55,500 |
| 24 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 50,000 |
| 23 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 81,600 |
| 20 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 183,100 |
| 19 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 247,300 |
| 18 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 47,100 |
| 17 Aug 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 150,400 |
| 16 Aug 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 392,200 |
| 13 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 43,800 |
| 12 Aug 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 148,400 |
| 11 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 83,800 |
| 10 Aug 2021 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 146,400 |
| 06 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 223,200 |
| 05 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 127,100 |
| 04 Aug 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 86,500 |
| 03 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 49,600 |
| 02 Aug 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 112,100 |
| 30 Jul 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 89,700 |
| 29 Jul 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 95,300 |
| 28 Jul 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 169,500 |
| 27 Jul 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 252,100 |
| 26 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 114,000 |
| 23 Jul 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 258,700 |
| 22 Jul 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 265,200 |
| 21 Jul 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 392,600 |
| 19 Jul 2021 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 168,100 |
| 16 Jul 2021 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 54,300 |
| 15 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 137,600 |
| 14 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 109,000 |
| 13 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 199,800 |
| 12 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 48,600 |
| 09 Jul 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 205,300 |
| 08 Jul 2021 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 192,800 |
| 07 Jul 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 202,900 |
| 06 Jul 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 64,600 |
| 05 Jul 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 8,700 |
| 02 Jul 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 130,600 |
| 01 Jul 2021 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 351,200 |
| 30 Jun 2021 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 426,100 |
| 29 Jun 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 326,100 |
| 28 Jun 2021 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 364,200 |
| 25 Jun 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 438,500 |
| 24 Jun 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 155,700 |
| 23 Jun 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 245,700 |
| 22 Jun 2021 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 474,200 |
| 21 Jun 2021 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 286,200 |
| 18 Jun 2021 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 2,313,000 |
| 17 Jun 2021 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 493,800 |
| 16 Jun 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 158,200 |
| 15 Jun 2021 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,147,400 |
| 14 Jun 2021 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 353,300 |
| 11 Jun 2021 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 213,000 |
| 10 Jun 2021 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 193,900 |
| 09 Jun 2021 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 62,900 |
| 08 Jun 2021 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 69,900 |
| 07 Jun 2021 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 202,900 |
| 04 Jun 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 267,800 |
| 03 Jun 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 92,800 |
| 02 Jun 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 212,700 |
| 01 Jun 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 104,900 |
| 31 May 2021 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 355,500 |
| 28 May 2021 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 259,500 |
| 27 May 2021 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 178,600 |
| 25 May 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 126,300 |
| 24 May 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 198,600 |
| 21 May 2021 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 191,900 |
| 20 May 2021 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 152,800 |
| 19 May 2021 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 159,800 |
| 18 May 2021 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 281,700 |
| 17 May 2021 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 252,000 |
| 14 May 2021 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 71,330,800 |
| 12 May 2021 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 145,700 |
| 11 May 2021 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 437,500 |
| 10 May 2021 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 282,400 |
| 07 May 2021 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 332,800 |
| 06 May 2021 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 334,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
