Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,260.86 +20.80 (+0.64%) Nikkei
28,012.16 -150.67 (-0.53%) Hang Seng
17,585.80 +287.86 (+1.66%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,260.30 +111.26 (+0.69%) CMC Crypto 200
381.93 +1.64 (+0.43%)
UOB-Kay Hian Holdings Limited (U10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 09:29AM SGT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 31,000 |
| 28 Nov 2022 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 67,300 |
| 25 Nov 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 23,900 |
| 24 Nov 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 27,100 |
| 23 Nov 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 33,500 |
| 22 Nov 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 56,500 |
| 21 Nov 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 125,900 |
| 18 Nov 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 19,800 |
| 17 Nov 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 4,000 |
| 16 Nov 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 170,900 |
| 15 Nov 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 3,100 |
| 14 Nov 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 39,800 |
| 11 Nov 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 20,100 |
| 10 Nov 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 60,200 |
| 09 Nov 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 21,900 |
| 08 Nov 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 2,100 |
| 07 Nov 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 33,100 |
| 04 Nov 2022 | 1.3000 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 34,800 |
| 03 Nov 2022 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 71,300 |
| 02 Nov 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 5,800 |
| 01 Nov 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 27,500 |
| 31 Oct 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 36,900 |
| 28 Oct 2022 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 14,500 |
| 27 Oct 2022 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 59,400 |
| 26 Oct 2022 | 1.2300 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 161,900 |
| 25 Oct 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 27,200 |
| 21 Oct 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 155,800 |
| 20 Oct 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 77,000 |
| 19 Oct 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 82,200 |
| 18 Oct 2022 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 30,500 |
| 17 Oct 2022 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 118,700 |
| 14 Oct 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 23,100 |
| 13 Oct 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 14,300 |
| 12 Oct 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 8,200 |
| 11 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 26,300 |
| 10 Oct 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 12,500 |
| 07 Oct 2022 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 93,400 |
| 06 Oct 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 55,000 |
| 05 Oct 2022 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 30,500 |
| 04 Oct 2022 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 56,500 |
| 03 Oct 2022 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 82,300 |
| 30 Sept 2022 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 76,700 |
| 29 Sept 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 125,700 |
| 28 Sept 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 157,000 |
| 27 Sept 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 73,900 |
| 26 Sept 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 105,900 |
| 23 Sept 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 90,200 |
| 22 Sept 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 37,600 |
| 21 Sept 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,300 |
| 20 Sept 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 92,800 |
| 19 Sept 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 14,600 |
| 16 Sept 2022 | 1.3900 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 56,000 |
| 15 Sept 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 8,400 |
| 14 Sept 2022 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 75,600 |
| 13 Sept 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 31,100 |
| 12 Sept 2022 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 32,100 |
| 09 Sept 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 110,200 |
| 08 Sept 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 12,200 |
| 07 Sept 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 95,400 |
| 06 Sept 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 80,600 |
| 05 Sept 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 8,400 |
| 02 Sept 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 16,300 |
| 01 Sept 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 62,900 |
| 31 Aug 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 28,100 |
| 30 Aug 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 129,000 |
| 29 Aug 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 61,600 |
| 26 Aug 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 24,700 |
| 25 Aug 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 102,500 |
| 24 Aug 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 22,100 |
| 23 Aug 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 13,800 |
| 22 Aug 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 99,300 |
| 19 Aug 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 199,700 |
| 18 Aug 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 66,700 |
| 17 Aug 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 32,800 |
| 16 Aug 2022 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 139,400 |
| 15 Aug 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 46,800 |
| 12 Aug 2022 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 582,100 |
| 11 Aug 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 75,200 |
| 10 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 11,500 |
| 08 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 17,500 |
| 05 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 60,600 |
| 04 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 33,100 |
| 03 Aug 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,100 |
| 02 Aug 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 39,700 |
| 01 Aug 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 68,100 |
| 29 Jul 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 15,600 |
| 28 Jul 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 16,100 |
| 27 Jul 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 32,500 |
| 26 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 20,400 |
| 25 Jul 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 7,300 |
| 22 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 31,100 |
| 21 Jul 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 3,200 |
| 20 Jul 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 20,300 |
| 19 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 24,800 |
| 18 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 11,400 |
| 15 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 37,000 |
| 14 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 22,200 |
| 13 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 23,800 |
| 12 Jul 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 29,600 |
| 08 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 36,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
