Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,502.12 +36.21 (+0.49%) BTC-USD
23,947.37 -564.91 (-2.30%) CMC Crypto 200
569.47 -1.81 (-0.32%)
UOL Group Limited (U14.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:14PM SGT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jul 2022 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | 556,900 |
| 18 Jul 2022 | 7.19 | 7.29 | 7.18 | 7.29 | 7.29 | 806,400 |
| 15 Jul 2022 | 7.15 | 7.20 | 7.14 | 7.17 | 7.17 | 630,100 |
| 14 Jul 2022 | 7.29 | 7.31 | 7.12 | 7.15 | 7.15 | 997,200 |
| 13 Jul 2022 | 7.26 | 7.33 | 7.23 | 7.29 | 7.29 | 1,154,400 |
| 12 Jul 2022 | 7.41 | 7.41 | 7.27 | 7.30 | 7.30 | 1,316,800 |
| 08 Jul 2022 | 7.40 | 7.41 | 7.33 | 7.36 | 7.36 | 634,000 |
| 07 Jul 2022 | 7.30 | 7.39 | 7.25 | 7.39 | 7.39 | 1,509,900 |
| 06 Jul 2022 | 7.27 | 7.31 | 7.25 | 7.30 | 7.30 | 975,100 |
| 05 Jul 2022 | 7.33 | 7.33 | 7.25 | 7.30 | 7.30 | 852,700 |
| 04 Jul 2022 | 7.35 | 7.36 | 7.29 | 7.30 | 7.30 | 564,100 |
| 01 Jul 2022 | 7.32 | 7.39 | 7.29 | 7.35 | 7.35 | 920,500 |
| 30 Jun 2022 | 7.43 | 7.43 | 7.32 | 7.36 | 7.36 | 1,397,200 |
| 29 Jun 2022 | 7.30 | 7.48 | 7.27 | 7.41 | 7.41 | 2,284,000 |
| 28 Jun 2022 | 7.29 | 7.34 | 7.28 | 7.34 | 7.34 | 1,271,100 |
| 27 Jun 2022 | 7.32 | 7.35 | 7.25 | 7.27 | 7.27 | 995,900 |
| 24 Jun 2022 | 7.31 | 7.35 | 7.27 | 7.34 | 7.34 | 705,600 |
| 23 Jun 2022 | 7.26 | 7.38 | 7.24 | 7.30 | 7.30 | 1,250,900 |
| 22 Jun 2022 | 7.22 | 7.30 | 7.18 | 7.21 | 7.21 | 1,600,500 |
| 21 Jun 2022 | 7.29 | 7.30 | 7.20 | 7.26 | 7.26 | 716,200 |
| 20 Jun 2022 | 7.08 | 7.26 | 7.08 | 7.24 | 7.24 | 728,153 |
| 17 Jun 2022 | 7.12 | 7.19 | 7.08 | 7.11 | 7.11 | 2,476,400 |
| 16 Jun 2022 | 7.25 | 7.28 | 7.12 | 7.12 | 7.12 | 2,093,800 |
| 15 Jun 2022 | 7.16 | 7.25 | 7.16 | 7.20 | 7.20 | 1,057,900 |
| 14 Jun 2022 | 7.20 | 7.24 | 7.16 | 7.20 | 7.20 | 1,146,600 |
| 13 Jun 2022 | 7.25 | 7.31 | 7.23 | 7.27 | 7.27 | 882,500 |
| 10 Jun 2022 | 7.29 | 7.35 | 7.28 | 7.33 | 7.33 | 760,300 |
| 09 Jun 2022 | 7.31 | 7.35 | 7.29 | 7.35 | 7.35 | 728,600 |
| 08 Jun 2022 | 7.33 | 7.38 | 7.28 | 7.33 | 7.33 | 1,065,300 |
| 07 Jun 2022 | 7.30 | 7.35 | 7.28 | 7.35 | 7.35 | 667,100 |
| 06 Jun 2022 | 7.34 | 7.37 | 7.28 | 7.36 | 7.36 | 797,700 |
| 03 Jun 2022 | 7.34 | 7.41 | 7.34 | 7.38 | 7.38 | 719,900 |
| 02 Jun 2022 | 7.33 | 7.41 | 7.32 | 7.36 | 7.36 | 990,300 |
| 01 Jun 2022 | 7.42 | 7.49 | 7.34 | 7.37 | 7.37 | 1,100,100 |
| 31 May 2022 | 7.45 | 7.51 | 7.41 | 7.45 | 7.45 | 7,068,700 |
| 30 May 2022 | 7.44 | 7.49 | 7.38 | 7.46 | 7.46 | 1,190,600 |
| 27 May 2022 | 7.39 | 7.45 | 7.36 | 7.45 | 7.45 | 1,515,500 |
| 26 May 2022 | 7.31 | 7.39 | 7.29 | 7.37 | 7.37 | 1,553,200 |
| 25 May 2022 | 7.28 | 7.32 | 7.23 | 7.28 | 7.28 | 1,281,800 |
| 24 May 2022 | 7.36 | 7.36 | 7.22 | 7.25 | 7.25 | 1,460,000 |
| 23 May 2022 | 7.37 | 7.40 | 7.29 | 7.32 | 7.32 | 1,228,700 |
| 20 May 2022 | 7.26 | 7.37 | 7.23 | 7.35 | 7.35 | 2,834,000 |
| 19 May 2022 | 7.12 | 7.15 | 7.07 | 7.07 | 7.07 | 787,700 |
| 18 May 2022 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 912,300 |
| 17 May 2022 | 7.11 | 7.28 | 7.06 | 7.13 | 7.13 | 1,703,400 |
| 13 May 2022 | 6.98 | 7.08 | 6.98 | 7.06 | 7.06 | 1,128,100 |
| 12 May 2022 | 6.99 | 7.04 | 6.92 | 6.93 | 6.93 | 1,820,700 |
| 11 May 2022 | 6.97 | 7.06 | 6.97 | 7.05 | 7.05 | 1,792,200 |
| 10 May 2022 | 7.00 | 7.04 | 6.96 | 6.99 | 6.99 | 1,650,100 |
| 09 May 2022 | 7.00 | 7.06 | 7.00 | 7.04 | 7.04 | 780,100 |
| 06 May 2022 | 7.07 | 7.11 | 7.01 | 7.03 | 7.03 | 2,031,400 |
| 06 May 2022 | 0.15 Dividend | |||||
| 05 May 2022 | 7.26 | 7.29 | 7.20 | 7.21 | 7.06 | 777,000 |
| 04 May 2022 | 7.29 | 7.30 | 7.18 | 7.22 | 7.07 | 1,144,000 |
| 29 Apr 2022 | 7.18 | 7.34 | 7.16 | 7.30 | 7.15 | 2,826,600 |
| 28 Apr 2022 | 7.10 | 7.22 | 7.08 | 7.17 | 7.02 | 1,566,700 |
| 27 Apr 2022 | 7.08 | 7.13 | 7.06 | 7.12 | 6.97 | 783,000 |
| 26 Apr 2022 | 7.10 | 7.14 | 7.07 | 7.11 | 6.96 | 766,400 |
| 25 Apr 2022 | 7.09 | 7.14 | 7.07 | 7.12 | 6.97 | 767,800 |
| 22 Apr 2022 | 7.09 | 7.15 | 7.08 | 7.12 | 6.97 | 816,700 |
| 21 Apr 2022 | 7.17 | 7.18 | 7.10 | 7.13 | 6.98 | 789,500 |
| 20 Apr 2022 | 7.09 | 7.18 | 7.07 | 7.15 | 7.00 | 1,448,600 |
| 19 Apr 2022 | 7.06 | 7.11 | 7.05 | 7.05 | 6.90 | 681,000 |
| 18 Apr 2022 | 7.06 | 7.11 | 7.04 | 7.05 | 6.90 | 580,300 |
| 14 Apr 2022 | 7.09 | 7.11 | 7.04 | 7.06 | 6.91 | 1,411,600 |
| 13 Apr 2022 | 7.09 | 7.10 | 7.05 | 7.08 | 6.93 | 967,400 |
| 12 Apr 2022 | 7.09 | 7.13 | 7.05 | 7.08 | 6.93 | 641,000 |
| 11 Apr 2022 | 7.16 | 7.19 | 7.10 | 7.10 | 6.95 | 644,400 |
| 08 Apr 2022 | 7.26 | 7.26 | 7.16 | 7.16 | 7.01 | 599,700 |
| 07 Apr 2022 | 7.22 | 7.26 | 7.19 | 7.22 | 7.07 | 1,298,600 |
| 06 Apr 2022 | 7.23 | 7.28 | 7.21 | 7.27 | 7.12 | 1,269,800 |
| 05 Apr 2022 | 7.16 | 7.27 | 7.15 | 7.24 | 7.09 | 1,846,300 |
| 04 Apr 2022 | 7.08 | 7.16 | 7.07 | 7.14 | 6.99 | 1,148,100 |
| 01 Apr 2022 | 7.03 | 7.08 | 7.02 | 7.06 | 6.91 | 863,600 |
| 31 Mar 2022 | 7.10 | 7.16 | 7.04 | 7.04 | 6.89 | 2,116,600 |
| 30 Mar 2022 | 7.12 | 7.14 | 7.09 | 7.13 | 6.98 | 1,205,400 |
| 29 Mar 2022 | 7.13 | 7.14 | 7.04 | 7.08 | 6.93 | 1,114,900 |
| 28 Mar 2022 | 7.11 | 7.15 | 7.09 | 7.11 | 6.96 | 903,600 |
| 25 Mar 2022 | 7.11 | 7.15 | 7.07 | 7.07 | 6.92 | 1,257,300 |
| 24 Mar 2022 | 7.05 | 7.14 | 7.01 | 7.10 | 6.95 | 1,173,600 |
| 23 Mar 2022 | 7.07 | 7.08 | 7.02 | 7.05 | 6.90 | 879,600 |
| 22 Mar 2022 | 7.03 | 7.04 | 6.97 | 7.03 | 6.88 | 911,600 |
| 21 Mar 2022 | 7.03 | 7.03 | 6.93 | 6.98 | 6.83 | 619,200 |
| *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.
