Singapore markets closed
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,814.43 -11.97 (-0.07%) CMC Crypto 200
394.75 -7.29 (-1.81%)
UOL Group Limited (U14.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:08PM SGT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 6.58 | 6.73 | 6.57 | 6.70 | 6.70 | 567,900 |
| 07 Dec 2022 | 6.64 | 6.72 | 6.59 | 6.61 | 6.61 | 610,100 |
| 06 Dec 2022 | 6.64 | 6.70 | 6.63 | 6.70 | 6.70 | 604,400 |
| 05 Dec 2022 | 6.65 | 6.74 | 6.65 | 6.69 | 6.69 | 1,023,856 |
| 02 Dec 2022 | 6.74 | 6.78 | 6.66 | 6.69 | 6.69 | 771,300 |
| 01 Dec 2022 | 6.70 | 6.81 | 6.66 | 6.75 | 6.75 | 1,423,800 |
| 30 Nov 2022 | 6.46 | 6.66 | 6.45 | 6.66 | 6.66 | 3,666,500 |
| 29 Nov 2022 | 6.46 | 6.53 | 6.46 | 6.49 | 6.49 | 1,482,500 |
| 28 Nov 2022 | 6.48 | 6.48 | 6.38 | 6.45 | 6.45 | 658,400 |
| 25 Nov 2022 | 6.61 | 6.61 | 6.43 | 6.50 | 6.50 | 598,000 |
| 24 Nov 2022 | 6.53 | 6.58 | 6.48 | 6.58 | 6.58 | 678,200 |
| 23 Nov 2022 | 6.54 | 6.57 | 6.45 | 6.46 | 6.46 | 814,800 |
| 22 Nov 2022 | 6.56 | 6.61 | 6.49 | 6.49 | 6.49 | 451,500 |
| 21 Nov 2022 | 6.59 | 6.60 | 6.48 | 6.51 | 6.51 | 519,600 |
| 18 Nov 2022 | 6.74 | 6.74 | 6.60 | 6.61 | 6.61 | 678,700 |
| 17 Nov 2022 | 6.72 | 6.74 | 6.63 | 6.68 | 6.68 | 850,400 |
| 16 Nov 2022 | 6.68 | 6.75 | 6.67 | 6.67 | 6.67 | 893,100 |
| 15 Nov 2022 | 6.78 | 6.79 | 6.68 | 6.75 | 6.75 | 752,700 |
| 14 Nov 2022 | 6.65 | 6.79 | 6.61 | 6.74 | 6.74 | 1,807,000 |
| 11 Nov 2022 | 6.51 | 6.66 | 6.48 | 6.62 | 6.62 | 1,516,300 |
| 10 Nov 2022 | 6.35 | 6.42 | 6.34 | 6.39 | 6.39 | 759,600 |
| 09 Nov 2022 | 6.39 | 6.46 | 6.36 | 6.42 | 6.42 | 1,090,300 |
| 08 Nov 2022 | 6.37 | 6.39 | 6.34 | 6.35 | 6.35 | 771,800 |
| 07 Nov 2022 | 6.26 | 6.34 | 6.25 | 6.32 | 6.32 | 669,500 |
| 04 Nov 2022 | 6.15 | 6.28 | 6.12 | 6.26 | 6.26 | 795,300 |
| 03 Nov 2022 | 6.26 | 6.29 | 6.16 | 6.19 | 6.19 | 651,800 |
| 02 Nov 2022 | 6.37 | 6.37 | 6.23 | 6.34 | 6.34 | 1,110,600 |
| 01 Nov 2022 | 6.27 | 6.41 | 6.23 | 6.39 | 6.39 | 1,249,200 |
| 31 Oct 2022 | 6.10 | 6.29 | 6.10 | 6.19 | 6.19 | 1,481,100 |
| 28 Oct 2022 | 6.02 | 6.05 | 6.00 | 6.04 | 6.04 | 1,328,100 |
| 27 Oct 2022 | 6.04 | 6.05 | 6.00 | 6.04 | 6.04 | 683,900 |
| 26 Oct 2022 | 6.03 | 6.13 | 5.99 | 6.03 | 6.03 | 704,500 |
| 25 Oct 2022 | 6.03 | 6.05 | 5.96 | 5.99 | 5.99 | 752,800 |
| 21 Oct 2022 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 1,132,900 |
| 20 Oct 2022 | 6.11 | 6.18 | 6.06 | 6.09 | 6.09 | 878,000 |
| 19 Oct 2022 | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | 682,500 |
| 18 Oct 2022 | 6.17 | 6.21 | 6.13 | 6.17 | 6.17 | 547,600 |
| 17 Oct 2022 | 6.18 | 6.22 | 6.10 | 6.13 | 6.13 | 903,100 |
| 14 Oct 2022 | 6.27 | 6.32 | 6.19 | 6.19 | 6.19 | 992,900 |
| 13 Oct 2022 | 6.25 | 6.26 | 6.15 | 6.20 | 6.20 | 770,400 |
| 12 Oct 2022 | 6.34 | 6.34 | 6.24 | 6.29 | 6.29 | 964,000 |
| 11 Oct 2022 | 6.44 | 6.47 | 6.34 | 6.34 | 6.34 | 877,500 |
| 10 Oct 2022 | 6.46 | 6.48 | 6.41 | 6.41 | 6.41 | 954,200 |
| 07 Oct 2022 | 6.58 | 6.59 | 6.52 | 6.54 | 6.54 | 566,300 |
| 06 Oct 2022 | 6.62 | 6.63 | 6.52 | 6.53 | 6.53 | 519,300 |
| 05 Oct 2022 | 6.57 | 6.64 | 6.55 | 6.62 | 6.62 | 803,300 |
| 04 Oct 2022 | 6.55 | 6.62 | 6.49 | 6.49 | 6.49 | 1,318,500 |
| 03 Oct 2022 | 6.54 | 6.59 | 6.46 | 6.46 | 6.46 | 1,155,100 |
| 30 Sept 2022 | 6.43 | 6.65 | 6.40 | 6.65 | 6.65 | 2,150,700 |
| 29 Sept 2022 | 6.55 | 6.62 | 6.44 | 6.44 | 6.44 | 1,842,100 |
| 28 Sept 2022 | 6.59 | 6.63 | 6.48 | 6.48 | 6.48 | 1,331,400 |
| 27 Sept 2022 | 6.66 | 6.70 | 6.58 | 6.60 | 6.60 | 1,363,000 |
| 26 Sept 2022 | 6.72 | 6.77 | 6.65 | 6.65 | 6.65 | 1,009,900 |
| 23 Sept 2022 | 6.88 | 6.91 | 6.73 | 6.73 | 6.73 | 3,056,900 |
| 22 Sept 2022 | 6.93 | 6.93 | 6.88 | 6.91 | 6.91 | 1,290,600 |
| 21 Sept 2022 | 7.01 | 7.04 | 6.95 | 6.95 | 6.95 | 1,014,200 |
| 20 Sept 2022 | 7.06 | 7.07 | 7.02 | 7.04 | 7.04 | 394,400 |
| 19 Sept 2022 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 386,100 |
| 16 Sept 2022 | 7.02 | 7.07 | 7.01 | 7.04 | 7.04 | 1,887,200 |
| 15 Sept 2022 | 7.09 | 7.10 | 7.04 | 7.07 | 7.07 | 649,169 |
| 14 Sept 2022 | 7.04 | 7.07 | 7.03 | 7.05 | 7.05 | 991,200 |
| 13 Sept 2022 | 7.15 | 7.17 | 7.11 | 7.17 | 7.17 | 639,700 |
| 12 Sept 2022 | 7.10 | 7.14 | 7.05 | 7.13 | 7.13 | 624,600 |
| 09 Sept 2022 | 7.05 | 7.10 | 7.00 | 7.09 | 7.09 | 894,400 |
| 08 Sept 2022 | 6.94 | 7.05 | 6.94 | 6.99 | 6.99 | 1,456,900 |
| 07 Sept 2022 | 6.93 | 6.94 | 6.89 | 6.93 | 6.93 | 1,846,200 |
| 06 Sept 2022 | 7.06 | 7.07 | 6.95 | 6.95 | 6.95 | 1,789,800 |
| 05 Sept 2022 | 7.03 | 7.09 | 7.03 | 7.03 | 7.03 | 380,000 |
| 02 Sept 2022 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | 1,508,200 |
| 01 Sept 2022 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 1,384,300 |
| 31 Aug 2022 | 7.11 | 7.12 | 6.92 | 6.92 | 6.92 | 3,657,900 |
| 30 Aug 2022 | 7.11 | 7.15 | 7.11 | 7.13 | 7.13 | 941,800 |
| 29 Aug 2022 | 7.11 | 7.15 | 7.08 | 7.11 | 7.11 | 713,800 |
| 26 Aug 2022 | 7.16 | 7.19 | 7.15 | 7.16 | 7.16 | 566,100 |
| 25 Aug 2022 | 7.15 | 7.19 | 7.12 | 7.13 | 7.13 | 581,200 |
| 24 Aug 2022 | 7.18 | 7.20 | 7.12 | 7.15 | 7.15 | 795,600 |
| 23 Aug 2022 | 7.28 | 7.29 | 7.15 | 7.18 | 7.18 | 1,433,300 |
| 22 Aug 2022 | 7.32 | 7.36 | 7.31 | 7.31 | 7.31 | 758,100 |
| 19 Aug 2022 | 7.50 | 7.50 | 7.35 | 7.39 | 7.39 | 856,300 |
| 18 Aug 2022 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 372,100 |
| 17 Aug 2022 | 7.49 | 7.52 | 7.44 | 7.46 | 7.46 | 1,550,300 |
| 16 Aug 2022 | 7.39 | 7.48 | 7.36 | 7.48 | 7.48 | 1,819,500 |
| 15 Aug 2022 | 7.38 | 7.44 | 7.35 | 7.37 | 7.37 | 890,900 |
| 12 Aug 2022 | 7.35 | 7.37 | 7.33 | 7.34 | 7.34 | 531,100 |
| 11 Aug 2022 | 7.36 | 7.37 | 7.33 | 7.35 | 7.35 | 1,099,300 |
| 10 Aug 2022 | 7.35 | 7.38 | 7.31 | 7.33 | 7.33 | 930,700 |
| 08 Aug 2022 | 7.35 | 7.37 | 7.32 | 7.35 | 7.35 | 874,800 |
| 05 Aug 2022 | 7.41 | 7.42 | 7.36 | 7.37 | 7.37 | 808,500 |
| 04 Aug 2022 | 7.46 | 7.50 | 7.42 | 7.43 | 7.43 | 1,115,900 |
| 03 Aug 2022 | 7.49 | 7.49 | 7.42 | 7.44 | 7.44 | 455,800 |
| 02 Aug 2022 | 7.52 | 7.56 | 7.43 | 7.50 | 7.50 | 585,700 |
| 01 Aug 2022 | 7.49 | 7.57 | 7.46 | 7.57 | 7.57 | 1,104,900 |
| 29 Jul 2022 | 7.45 | 7.47 | 7.42 | 7.46 | 7.46 | 1,102,700 |
| 28 Jul 2022 | 7.46 | 7.46 | 7.41 | 7.42 | 7.42 | 1,197,200 |
| 27 Jul 2022 | 7.40 | 7.45 | 7.38 | 7.44 | 7.44 | 1,322,800 |
| 26 Jul 2022 | 7.40 | 7.42 | 7.36 | 7.40 | 7.40 | 796,500 |
| 25 Jul 2022 | 7.35 | 7.45 | 7.35 | 7.39 | 7.39 | 662,000 |
| 22 Jul 2022 | 7.34 | 7.36 | 7.31 | 7.34 | 7.34 | 401,800 |
| 21 Jul 2022 | 7.35 | 7.35 | 7.29 | 7.31 | 7.31 | 520,400 |
| 20 Jul 2022 | 7.34 | 7.34 | 7.27 | 7.33 | 7.33 | 734,500 |
| *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.
