Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,289.92 +2.17 (+0.07%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,564.69 +280.15 (+1.62%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,501.81 +262.10 (+0.41%) CMC Crypto 200
1,391.04 +8.46 (+0.61%)
UOB-Kay Hian Holdings Limited (U10.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 10:47AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 98,400 |
| 25 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 51,800 |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 54,100 |
| 23 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 98,800 |
| 22 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 49,500 |
| 19 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 43,700 |
| 18 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 101,100 |
| 17 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 75,900 |
| 16 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 50,300 |
| 15 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 80,100 |
| 12 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 68,200 |
| 11 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 79,400 |
| 09 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 121,500 |
| 08 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 83,300 |
| 05 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 128,400 |
| 04 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 03 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 80,300 |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 165,800 |
| 01 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 49,000 |
| 28 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 29,100 |
| 27 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 50,700 |
| 26 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 79,400 |
| 25 Mar 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 91,000 |
| 22 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 78,800 |
| 21 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 108,600 |
| 20 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 167,300 |
| 19 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 135,200 |
| 18 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 62,400 |
| 15 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 40,300 |
| 14 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 44,000 |
| 13 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 55,200 |
| 12 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 43,000 |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 33,000 |
| 08 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 45,600 |
| 07 Mar 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 31,000 |
| 06 Mar 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 20,200 |
| 05 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 45,100 |
| 04 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 68,500 |
| 01 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 142,400 |
| 29 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 295,600 |
| 28 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 59,100 |
| 27 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 69,100 |
| 26 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 50,300 |
| 23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 4,000 |
| 22 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 8,400 |
| 21 Feb 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 61,300 |
| 20 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 2,900 |
| 19 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 25,900 |
| 16 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 39,200 |
| 15 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 6,300 |
| 14 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 13 Feb 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 17,900 |
| 09 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 08 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 5,900 |
| 07 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,400 |
| 06 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 12,500 |
| 05 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 52,000 |
| 02 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 15,100 |
| 01 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 40,700 |
| 31 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 17,300 |
| 30 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 29,200 |
| 29 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 100 |
| 26 Jan 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 50,400 |
| 25 Jan 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 57,200 |
| 24 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 77,100 |
| 23 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 76,800 |
| 22 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 26,300 |
| 19 Jan 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 17,800 |
| 18 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 37,100 |
| 17 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 59,600 |
| 16 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 13,200 |
| 15 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 59,500 |
| 12 Jan 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 38,500 |
| 11 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 30,100 |
| 10 Jan 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 15,500 |
| 09 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 18,600 |
| 08 Jan 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 58,300 |
| 05 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 43,700 |
| 04 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,700 |
| 03 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 4,000 |
| 02 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 44,700 |
| 29 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 3,000 |
| 28 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 18,100 |
| 27 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 28,000 |
| 26 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 12,000 |
| 22 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 9,400 |
| 21 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 12,000 |
| 20 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
| 19 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 11,900 |
| 18 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 11,500 |
| 15 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 49,800 |
| 14 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 23,600 |
| 13 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 28,600 |
| 12 Dec 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 14,900 |
| 11 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 60,300 |
| 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 |
| *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.