Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,917.32 -376.93 (-0.85%) CMC Crypto 200
914.81 +18.10 (+2.02%)
UOB-Kay Hian Holdings Limited (U10.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 18,000 |
| 07 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 115,000 |
| 06 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 33,300 |
| 05 Dec 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 19,100 |
| 04 Dec 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 28,900 |
| 01 Dec 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 12,700 |
| 30 Nov 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 200 |
| 29 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 19,300 |
| 28 Nov 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 5,400 |
| 27 Nov 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 26,600 |
| 24 Nov 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 60,700 |
| 23 Nov 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,300 |
| 22 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 29,600 |
| 21 Nov 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 21,800 |
| 20 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 20,600 |
| 17 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 10,000 |
| 16 Nov 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 33,800 |
| 15 Nov 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 2,400 |
| 14 Nov 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 12,900 |
| 10 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 39,900 |
| 09 Nov 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 69,300 |
| 08 Nov 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 62,800 |
| 07 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 28,400 |
| 06 Nov 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 20,200 |
| 03 Nov 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 58,700 |
| 02 Nov 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 19,200 |
| 01 Nov 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 61,100 |
| 31 Oct 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 41,100 |
| 30 Oct 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 27 Oct 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 42,200 |
| 26 Oct 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 18,500 |
| 25 Oct 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 3,100 |
| 24 Oct 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 14,500 |
| 23 Oct 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 10,600 |
| 20 Oct 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,800 |
| 19 Oct 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 12,400 |
| 18 Oct 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 66,300 |
| 17 Oct 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 37,900 |
| 16 Oct 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 5,100 |
| 13 Oct 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
| 12 Oct 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 20,900 |
| 11 Oct 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 6,500 |
| 10 Oct 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 9,800 |
| 09 Oct 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 68,500 |
| 06 Oct 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 05 Oct 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 74,400 |
| 04 Oct 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 47,100 |
| 03 Oct 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 33,000 |
| 02 Oct 2023 | 1.4100 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 31,600 |
| 29 Sept 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 200 |
| 28 Sept 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 57,000 |
| 27 Sept 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 258,300 |
| 26 Sept 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 665,000 |
| 25 Sept 2023 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 16,000 |
| 22 Sept 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 96,500 |
| 21 Sept 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 51,700 |
| 20 Sept 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 35,600 |
| 19 Sept 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 21,000 |
| 18 Sept 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 63,000 |
| 15 Sept 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 39,600 |
| 14 Sept 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 21,000 |
| 13 Sept 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 43,000 |
| 12 Sept 2023 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 66,800 |
| 11 Sept 2023 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 29,800 |
| 08 Sept 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 24,000 |
| 07 Sept 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 165,900 |
| 06 Sept 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 34,000 |
| 05 Sept 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 54,400 |
| 04 Sept 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 38,600 |
| 31 Aug 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 58,300 |
| 30 Aug 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 90,800 |
| 29 Aug 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 135,200 |
| 28 Aug 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 12,600 |
| 25 Aug 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
| 24 Aug 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 20,000 |
| 23 Aug 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 40,800 |
| 22 Aug 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 30,800 |
| 21 Aug 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 82,600 |
| 18 Aug 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 28,300 |
| 17 Aug 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 41,600 |
| 16 Aug 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 37,500 |
| 15 Aug 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 89,100 |
| 14 Aug 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 64,500 |
| 11 Aug 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 55,000 |
| 10 Aug 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 106,800 |
| 08 Aug 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 2,000 |
| 07 Aug 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 41,700 |
| 04 Aug 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 5,500 |
| 03 Aug 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 8,300 |
| 02 Aug 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 45,600 |
| 01 Aug 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 15,800 |
| 31 Jul 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 61,700 |
| 28 Jul 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 3,100 |
| 27 Jul 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 89,100 |
| 26 Jul 2023 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 22,700 |
| 25 Jul 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 11,100 |
| 24 Jul 2023 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 2,200 |
| 21 Jul 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 78,700 |
| 20 Jul 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 11,000 |
| 19 Jul 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 5,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.