Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,299.07 +26.35 (+0.81%) Nikkei
38,411.98 +859.82 (+2.29%) Hang Seng
17,116.38 +287.45 (+1.71%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,946.99 +615.01 (+0.93%) CMC Crypto 200
1,443.94 +29.18 (+2.06%)
Singapore Land Group Limited (U06.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:39AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 14,000 |
| 23 Apr 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 23,400 |
| 22 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 2,600 |
| 19 Apr 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 42,400 |
| 18 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 29,900 |
| 17 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 15,000 |
| 16 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 68,400 |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 30,700 |
| 12 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 11,900 |
| 11 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 19,800 |
| 09 Apr 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 11,000 |
| 08 Apr 2024 | 1.7900 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 27,200 |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 33,600 |
| 04 Apr 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 77,400 |
| 03 Apr 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 20,200 |
| 02 Apr 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 59,000 |
| 01 Apr 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 22,700 |
| 28 Mar 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 35,000 |
| 27 Mar 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 10,300 |
| 26 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 16,400 |
| 25 Mar 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 31,200 |
| 22 Mar 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 5,800 |
| 21 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 21,600 |
| 20 Mar 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 36,800 |
| 19 Mar 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 3,200 |
| 18 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 26,800 |
| 15 Mar 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 30,200 |
| 14 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 9,100 |
| 13 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Mar 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 24,700 |
| 11 Mar 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 47,800 |
| 08 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 57,400 |
| 07 Mar 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 49,100 |
| 06 Mar 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 43,500 |
| 05 Mar 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 20,700 |
| 04 Mar 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 16,500 |
| 01 Mar 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 29,600 |
| 29 Feb 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 20,300 |
| 28 Feb 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 13,300 |
| 27 Feb 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 7,300 |
| 26 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
| 23 Feb 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 111,600 |
| 22 Feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 24,700 |
| 21 Feb 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 81,600 |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 19,500 |
| 19 Feb 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 10,600 |
| 16 Feb 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 60,000 |
| 15 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 10,400 |
| 14 Feb 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 22,900 |
| 13 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 11,700 |
| 09 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 3,000 |
| 08 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 8,100 |
| 07 Feb 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 70,400 |
| 06 Feb 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 54,600 |
| 05 Feb 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 60,000 |
| 02 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 53,100 |
| 01 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 44,300 |
| 31 Jan 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 54,000 |
| 30 Jan 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 43,400 |
| 29 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 24,900 |
| 26 Jan 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 13,600 |
| 25 Jan 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 9,700 |
| 24 Jan 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 2,400 |
| 23 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 21,400 |
| 22 Jan 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 66,400 |
| 19 Jan 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 38,900 |
| 18 Jan 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 110,500 |
| 17 Jan 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 43,100 |
| 16 Jan 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 1,800 |
| 15 Jan 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 43,900 |
| 12 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 11,000 |
| 11 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 15,100 |
| 10 Jan 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 26,800 |
| 09 Jan 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 28,900 |
| 08 Jan 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 500 |
| 05 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 500 |
| 04 Jan 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 29,900 |
| 03 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 02 Jan 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 20,600 |
| 29 Dec 2023 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | 12,300 |
| 28 Dec 2023 | 1.9600 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 17,000 |
| 27 Dec 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 19,300 |
| 26 Dec 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 3,300 |
| 22 Dec 2023 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 19,000 |
| 21 Dec 2023 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 12,200 |
| 20 Dec 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 5,900 |
| 19 Dec 2023 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 20,300 |
| 18 Dec 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 15,900 |
| 15 Dec 2023 | 1.9700 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 172,600 |
| 14 Dec 2023 | 1.9800 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 68,400 |
| 13 Dec 2023 | 1.9600 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 28,800 |
| 12 Dec 2023 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 1,100 |
| 11 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 900 |
| 08 Dec 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 8,100 |
| 07 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 8,000 |
| 06 Dec 2023 | 1.9600 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 35,900 |
| 05 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 60,700 |
| 04 Dec 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 8,900 |
| 01 Dec 2023 | 1.9600 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 9,200 |
| 30 Nov 2023 | 1.9500 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 20,200 |
| *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.