Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.98 -41.07 (-0.52%) Bitcoin USD
64,784.55 +3,122.78 (+5.06%) CMC Crypto 200
1,337.86 +25.24 (+1.96%)
UOL Group Limited (U14.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:08PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.65 | 5.66 | 5.58 | 5.60 | 5.60 | 1,303,800 |
| 18 Apr 2024 | 5.68 | 5.71 | 5.63 | 5.64 | 5.64 | 1,245,900 |
| 17 Apr 2024 | 5.66 | 5.73 | 5.63 | 5.67 | 5.67 | 1,792,700 |
| 16 Apr 2024 | 5.66 | 5.69 | 5.63 | 5.64 | 5.64 | 2,652,400 |
| 15 Apr 2024 | 5.71 | 5.73 | 5.67 | 5.67 | 5.67 | 1,621,500 |
| 12 Apr 2024 | 5.74 | 5.77 | 5.71 | 5.72 | 5.72 | 1,173,200 |
| 11 Apr 2024 | 5.76 | 5.76 | 5.72 | 5.75 | 5.75 | 1,871,500 |
| 09 Apr 2024 | 5.74 | 5.81 | 5.74 | 5.79 | 5.79 | 1,110,400 |
| 08 Apr 2024 | 5.77 | 5.77 | 5.71 | 5.74 | 5.74 | 1,100,700 |
| 05 Apr 2024 | 5.76 | 5.78 | 5.73 | 5.77 | 5.77 | 861,000 |
| 04 Apr 2024 | 5.75 | 5.79 | 5.71 | 5.77 | 5.77 | 1,484,900 |
| 03 Apr 2024 | 5.78 | 5.81 | 5.73 | 5.76 | 5.76 | 1,460,800 |
| 02 Apr 2024 | 5.82 | 5.84 | 5.75 | 5.79 | 5.79 | 1,413,200 |
| 01 Apr 2024 | 5.79 | 5.84 | 5.76 | 5.82 | 5.82 | 1,052,500 |
| 28 Mar 2024 | 5.85 | 5.87 | 5.74 | 5.75 | 5.75 | 4,730,000 |
| 27 Mar 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | 2,067,800 |
| 26 Mar 2024 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | 1,682,000 |
| 25 Mar 2024 | 5.82 | 5.86 | 5.79 | 5.82 | 5.82 | 1,494,400 |
| 22 Mar 2024 | 5.82 | 5.86 | 5.79 | 5.81 | 5.81 | 1,887,600 |
| 21 Mar 2024 | 5.72 | 5.85 | 5.72 | 5.82 | 5.82 | 3,123,400 |
| 20 Mar 2024 | 5.74 | 5.75 | 5.68 | 5.68 | 5.68 | 1,968,400 |
| 19 Mar 2024 | 5.70 | 5.74 | 5.69 | 5.72 | 5.72 | 1,956,800 |
| 18 Mar 2024 | 5.65 | 5.68 | 5.62 | 5.68 | 5.68 | 1,229,200 |
| 15 Mar 2024 | 5.68 | 5.72 | 5.65 | 5.65 | 5.65 | 2,829,700 |
| 14 Mar 2024 | 5.75 | 5.77 | 5.70 | 5.70 | 5.70 | 2,695,800 |
| 13 Mar 2024 | 5.77 | 5.81 | 5.74 | 5.75 | 5.75 | 2,459,100 |
| 12 Mar 2024 | 5.66 | 5.80 | 5.66 | 5.72 | 5.72 | 3,343,100 |
| 11 Mar 2024 | 5.60 | 5.67 | 5.58 | 5.64 | 5.64 | 1,392,500 |
| 08 Mar 2024 | 5.63 | 5.66 | 5.59 | 5.60 | 5.60 | 2,791,500 |
| 07 Mar 2024 | 5.56 | 5.64 | 5.49 | 5.62 | 5.62 | 4,086,400 |
| 06 Mar 2024 | 5.58 | 5.59 | 5.51 | 5.53 | 5.53 | 5,388,400 |
| 05 Mar 2024 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | 4,270,200 |
| 04 Mar 2024 | 5.74 | 5.76 | 5.55 | 5.56 | 5.56 | 6,141,100 |
| 01 Mar 2024 | 5.91 | 5.92 | 5.72 | 5.73 | 5.73 | 7,987,619 |
| 29 Feb 2024 | 6.05 | 6.06 | 5.89 | 5.89 | 5.89 | 56,283,500 |
| 28 Feb 2024 | 6.13 | 6.19 | 5.94 | 6.15 | 6.15 | 7,252,100 |
| 27 Feb 2024 | 6.12 | 6.15 | 5.97 | 6.01 | 6.01 | 3,299,400 |
| 26 Feb 2024 | 6.32 | 6.32 | 6.08 | 6.11 | 6.11 | 3,837,800 |
| 23 Feb 2024 | 6.49 | 6.52 | 6.27 | 6.34 | 6.34 | 3,010,200 |
| 22 Feb 2024 | 6.30 | 6.63 | 6.27 | 6.54 | 6.54 | 4,753,600 |
| 21 Feb 2024 | 6.18 | 6.33 | 6.14 | 6.26 | 6.26 | 2,387,200 |
| 20 Feb 2024 | 6.19 | 6.23 | 6.14 | 6.21 | 6.21 | 2,982,000 |
| 19 Feb 2024 | 6.10 | 6.20 | 6.07 | 6.15 | 6.15 | 1,645,100 |
| 16 Feb 2024 | 5.94 | 6.09 | 5.94 | 6.08 | 6.08 | 2,425,800 |
| 15 Feb 2024 | 5.91 | 5.95 | 5.86 | 5.95 | 5.95 | 2,174,000 |
| 14 Feb 2024 | 5.94 | 5.95 | 5.84 | 5.90 | 5.90 | 3,204,500 |
| 13 Feb 2024 | 5.93 | 6.03 | 5.88 | 6.02 | 6.02 | 4,987,800 |
| 09 Feb 2024 | 6.03 | 6.09 | 5.99 | 6.08 | 6.08 | 1,291,300 |
| 08 Feb 2024 | 6.06 | 6.11 | 6.04 | 6.10 | 6.10 | 2,126,500 |
| 07 Feb 2024 | 6.08 | 6.13 | 5.99 | 6.04 | 6.04 | 3,320,900 |
| 06 Feb 2024 | 6.04 | 6.08 | 5.98 | 6.05 | 6.05 | 2,404,900 |
| 05 Feb 2024 | 6.11 | 6.16 | 6.01 | 6.08 | 6.08 | 2,119,000 |
| 02 Feb 2024 | 6.04 | 6.20 | 6.03 | 6.20 | 6.20 | 2,668,000 |
| 01 Feb 2024 | 6.16 | 6.17 | 6.00 | 6.01 | 6.01 | 3,722,400 |
| 31 Jan 2024 | 6.18 | 6.26 | 6.15 | 6.26 | 6.26 | 2,601,400 |
| 30 Jan 2024 | 6.17 | 6.21 | 6.13 | 6.20 | 6.20 | 1,460,300 |
| 29 Jan 2024 | 6.14 | 6.19 | 6.11 | 6.12 | 6.12 | 1,538,700 |
| 26 Jan 2024 | 6.23 | 6.23 | 6.05 | 6.10 | 6.10 | 2,839,500 |
| 25 Jan 2024 | 6.28 | 6.28 | 6.17 | 6.20 | 6.20 | 1,457,100 |
| 24 Jan 2024 | 6.19 | 6.27 | 6.19 | 6.27 | 6.27 | 1,612,100 |
| 23 Jan 2024 | 6.27 | 6.30 | 6.24 | 6.25 | 6.25 | 1,347,300 |
| 22 Jan 2024 | 6.28 | 6.36 | 6.20 | 6.23 | 6.23 | 2,141,200 |
| 19 Jan 2024 | 6.24 | 6.28 | 6.16 | 6.26 | 6.26 | 1,968,500 |
| 18 Jan 2024 | 6.11 | 6.21 | 6.08 | 6.21 | 6.21 | 2,639,800 |
| 17 Jan 2024 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | 1,980,300 |
| 16 Jan 2024 | 6.20 | 6.27 | 6.18 | 6.21 | 6.21 | 1,807,800 |
| 15 Jan 2024 | 6.21 | 6.25 | 6.15 | 6.24 | 6.24 | 1,547,100 |
| 12 Jan 2024 | 6.24 | 6.26 | 6.16 | 6.17 | 6.17 | 1,731,600 |
| 11 Jan 2024 | 6.23 | 6.28 | 6.21 | 6.24 | 6.24 | 1,212,200 |
| 10 Jan 2024 | 6.23 | 6.25 | 6.17 | 6.23 | 6.23 | 2,241,500 |
| 09 Jan 2024 | 6.28 | 6.28 | 6.22 | 6.23 | 6.23 | 1,566,500 |
| 08 Jan 2024 | 6.18 | 6.28 | 6.18 | 6.23 | 6.23 | 2,124,600 |
| 05 Jan 2024 | 6.10 | 6.20 | 6.08 | 6.18 | 6.18 | 2,192,200 |
| 04 Jan 2024 | 6.15 | 6.19 | 6.07 | 6.12 | 6.12 | 2,337,000 |
| 03 Jan 2024 | 6.14 | 6.19 | 6.12 | 6.17 | 6.17 | 1,834,900 |
| 02 Jan 2024 | 6.27 | 6.31 | 6.16 | 6.16 | 6.16 | 2,160,423 |
| 29 Dec 2023 | 6.26 | 6.32 | 6.23 | 6.28 | 6.28 | 2,131,400 |
| 28 Dec 2023 | 6.24 | 6.28 | 6.19 | 6.23 | 6.23 | 1,858,700 |
| 27 Dec 2023 | 6.12 | 6.22 | 6.07 | 6.17 | 6.17 | 1,397,300 |
| 26 Dec 2023 | 6.11 | 6.12 | 6.08 | 6.10 | 6.10 | 532,400 |
| 22 Dec 2023 | 6.10 | 6.14 | 6.06 | 6.07 | 6.07 | 880,800 |
| 21 Dec 2023 | 6.04 | 6.09 | 6.01 | 6.06 | 6.06 | 1,410,500 |
| 20 Dec 2023 | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | 1,295,200 |
| 19 Dec 2023 | 6.10 | 6.15 | 6.06 | 6.13 | 6.13 | 2,310,700 |
| 18 Dec 2023 | 6.19 | 6.19 | 6.01 | 6.13 | 6.13 | 2,829,100 |
| 15 Dec 2023 | 6.17 | 6.33 | 6.09 | 6.30 | 6.30 | 5,594,300 |
| 14 Dec 2023 | 6.00 | 6.17 | 5.99 | 6.12 | 6.12 | 3,751,300 |
| 13 Dec 2023 | 5.93 | 5.95 | 5.87 | 5.91 | 5.91 | 1,267,100 |
| 12 Dec 2023 | 5.97 | 5.99 | 5.92 | 5.96 | 5.96 | 1,610,000 |
| 11 Dec 2023 | 6.02 | 6.03 | 5.91 | 5.93 | 5.93 | 1,171,500 |
| 08 Dec 2023 | 6.06 | 6.06 | 6.00 | 6.02 | 6.02 | 1,720,100 |
| 07 Dec 2023 | 5.94 | 6.07 | 5.89 | 6.04 | 6.04 | 2,852,900 |
| 06 Dec 2023 | 5.93 | 5.99 | 5.86 | 5.97 | 5.97 | 2,244,000 |
| 05 Dec 2023 | 5.93 | 5.96 | 5.88 | 5.89 | 5.89 | 1,775,400 |
| 04 Dec 2023 | 5.95 | 6.02 | 5.91 | 5.93 | 5.93 | 1,184,600 |
| 01 Dec 2023 | 5.92 | 5.94 | 5.86 | 5.91 | 5.91 | 1,507,900 |
| 30 Nov 2023 | 5.97 | 5.97 | 5.84 | 5.90 | 5.90 | 6,145,100 |
| 29 Nov 2023 | 5.89 | 5.96 | 5.88 | 5.94 | 5.94 | 2,122,100 |
| 28 Nov 2023 | 5.97 | 5.97 | 5.85 | 5.86 | 5.86 | 2,074,500 |
| 27 Nov 2023 | 6.06 | 6.07 | 5.95 | 5.95 | 5.95 | 2,199,400 |
| *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.