Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,282.80 +11.82 (+0.36%) Nikkei
27,767.07 -232.89 (-0.83%) Hang Seng
19,612.49 -390.95 (-1.95%) FTSE 100
7,488.15 +5.78 (+0.08%) BTC-USD
22,914.43 -915.54 (-3.84%) CMC Crypto 200
531.97 -25.38 (-4.55%)
UOB-Kay Hian Holdings Limited (U10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 10:51AM SGT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,500 |
| 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 |
| 07 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 14,900 |
| 06 Jul 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 158,100 |
| 05 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 15,400 |
| 04 Jul 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 13,300 |
| 01 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 59,300 |
| 30 Jun 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 32,500 |
| 29 Jun 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 27,000 |
| 28 Jun 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 72,000 |
| 27 Jun 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 21,400 |
| 24 Jun 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 10,300 |
| 23 Jun 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 22 Jun 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 37,500 |
| 21 Jun 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 40,600 |
| 20 Jun 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 37,800 |
| 17 Jun 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 129,000 |
| 16 Jun 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 78,200 |
| 15 Jun 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 19,100 |
| 14 Jun 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 89,500 |
| 13 Jun 2022 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 113,100 |
| 10 Jun 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 57,300 |
| 09 Jun 2022 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 92,200 |
| 08 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 60,800 |
| 07 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 182,400 |
| 06 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 90,000 |
| 03 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 19,800 |
| 02 Jun 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 122,400 |
| 01 Jun 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 53,600 |
| 31 May 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 69,700 |
| 30 May 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 138,200 |
| 27 May 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 161,000 |
| 26 May 2022 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 31,800 |
| 25 May 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 131,400 |
| 24 May 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 81,900 |
| 23 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 71,300 |
| 20 May 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 38,400 |
| 19 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 100,600 |
| 18 May 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 71,100 |
| 17 May 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 99,100 |
| 13 May 2022 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 74,700 |
| 12 May 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 81,900 |
| 11 May 2022 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 28,300 |
| 10 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 78,500 |
| 09 May 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 125,000 |
| 06 May 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 182,500 |
| 05 May 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 300,300 |
| 05 May 2022 | 0.088 Dividend | |||||
| 04 May 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5320 | 424,300 |
| 29 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.5415 | 240,800 |
| 28 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.5415 | 126,700 |
| 27 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.5509 | 95,800 |
| 26 Apr 2022 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.5604 | 80,500 |
| 25 Apr 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.5509 | 104,400 |
| 22 Apr 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.5415 | 103,100 |
| 21 Apr 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.5415 | 65,600 |
| 20 Apr 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.5415 | 67,200 |
| 19 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 68,400 |
| 18 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 88,100 |
| 14 Apr 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.5509 | 22,800 |
| 13 Apr 2022 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.5698 | 91,900 |
| 12 Apr 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.5509 | 113,500 |
| 11 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5604 | 29,800 |
| 08 Apr 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.5604 | 47,600 |
| 07 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5604 | 53,700 |
| 06 Apr 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.5604 | 9,800 |
| 05 Apr 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.5698 | 403,600 |
| 04 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 95,300 |
| 01 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5509 | 152,100 |
| 31 Mar 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.5509 | 27,800 |
| 30 Mar 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.5509 | 111,000 |
| 29 Mar 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 140,500 |
| 28 Mar 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.5415 | 218,300 |
| 25 Mar 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.5415 | 18,300 |
| 24 Mar 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.5415 | 16,800 |
| 23 Mar 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.5415 | 105,600 |
| 22 Mar 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5320 | 58,000 |
| 21 Mar 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5320 | 133,500 |
| 18 Mar 2022 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5225 | 41,100 |
| 17 Mar 2022 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.5225 | 83,500 |
| *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.
