Yahoo

Mail

Singapore markets open in 7 hours 12 minutes

Straits Times Index
3,087.24
+10.08(+0.33%)
S&P 500
4,564.05
-3.13(-0.07%)
Dow
36,142.69
+18.13(+0.05%)
Nasdaq
14,226.53
-3.39(-0.02%)
Bitcoin USD
44,088.67
+748.19(+1.73%)
CMC Crypto 200
899.43
+656.75(+270.62%)

Sarine Technologies Ltd. (U77.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.2800

-0.0100

(-3.45%)

At close: 03:54PM SGT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	0.2850	0.2850	0.2800	0.2800	0.2800	32,100
05 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	100
04 Dec 2023	0.2850	0.2900	0.2850	0.2900	0.2900	18,100
01 Dec 2023	0.2800	0.2900	0.2800	0.2900	0.2900	86,000
30 Nov 2023	0.2800	0.2850	0.2800	0.2850	0.2850	60,100
29 Nov 2023	0.2700	0.2850	0.2650	0.2750	0.2750	225,600
28 Nov 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
27 Nov 2023	0.2650	0.2700	0.2600	0.2700	0.2700	165,300
24 Nov 2023	0.2800	0.2800	0.2650	0.2650	0.2650	448,600
23 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	51,500
22 Nov 2023	0.2850	0.2850	0.2800	0.2800	0.2800	261,100
21 Nov 2023	0.2900	0.2950	0.2850	0.2850	0.2850	972,800
20 Nov 2023	0.2950	0.2950	0.2850	0.2850	0.2850	2,228,800
17 Nov 2023	0.2850	0.2950	0.2850	0.2850	0.2850	272,400
16 Nov 2023	0.2850	0.2900	0.2850	0.2850	0.2850	163,000
15 Nov 2023	0.2900	0.2900	0.2800	0.2800	0.2800	116,300
14 Nov 2023	0.2900	0.2900	0.2850	0.2850	0.2850	15,000
10 Nov 2023	0.2850	0.2900	0.2800	0.2900	0.2900	48,700
09 Nov 2023	0.2850	0.2900	0.2850	0.2900	0.2900	35,000
08 Nov 2023	0.2850	0.2900	0.2800	0.2900	0.2900	166,000
07 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	22,000
06 Nov 2023	0.2900	0.2900	0.2850	0.2900	0.2900	188,200
03 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	144,700
02 Nov 2023	0.2850	0.2900	0.2800	0.2900	0.2900	68,000
01 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
31 Oct 2023	0.2850	0.2900	0.2850	0.2900	0.2900	336,000
30 Oct 2023	0.2850	0.2850	0.2800	0.2800	0.2800	131,800
27 Oct 2023	0.2900	0.2900	0.2850	0.2850	0.2850	145,500
26 Oct 2023	0.2850	0.3000	0.2850	0.2900	0.2900	153,600
25 Oct 2023	0.2950	0.3050	0.2900	0.2900	0.2900	231,800
24 Oct 2023	0.3000	0.3100	0.2950	0.2950	0.2950	153,600
23 Oct 2023	0.3050	0.3050	0.2850	0.2900	0.2900	172,500
20 Oct 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
19 Oct 2023	0.3000	0.3100	0.3000	0.3100	0.3100	159,400
18 Oct 2023	0.2850	0.3100	0.2800	0.3050	0.3050	466,400
17 Oct 2023	0.3000	0.3000	0.2850	0.2950	0.2950	143,000
16 Oct 2023	0.3100	0.3100	0.3000	0.3000	0.3000	15,200
13 Oct 2023	0.3150	0.3150	0.3100	0.3150	0.3150	5,500
12 Oct 2023	0.3200	0.3250	0.3150	0.3150	0.3150	64,700
11 Oct 2023	0.3150	0.3250	0.3150	0.3250	0.3250	86,000
10 Oct 2023	0.3250	0.3250	0.3200	0.3200	0.3200	10,600
09 Oct 2023	0.3150	0.3250	0.3100	0.3250	0.3250	125,000
06 Oct 2023	0.3200	0.3250	0.3150	0.3250	0.3250	105,200
05 Oct 2023	0.3250	0.3300	0.3200	0.3200	0.3200	112,200
04 Oct 2023	0.3250	0.3250	0.3250	0.3250	0.3250	8,300
03 Oct 2023	0.3450	0.3450	0.3350	0.3350	0.3350	1,400
02 Oct 2023	0.3350	0.3350	0.3350	0.3350	0.3350	9,000
29 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	31,000
28 Sept 2023	0.3350	0.3400	0.3200	0.3400	0.3400	178,300
27 Sept 2023	0.3300	0.3400	0.3200	0.3400	0.3400	460,300
26 Sept 2023	0.3300	0.3400	0.3300	0.3400	0.3400	683,800
25 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	21,000
22 Sept 2023	0.3400	0.3400	0.3350	0.3350	0.3350	80,000
21 Sept 2023	0.3350	0.3400	0.3350	0.3400	0.3400	566,700
20 Sept 2023	0.3400	0.3400	0.3400	0.3400	0.3400	90,900
19 Sept 2023	0.3400	0.3450	0.3350	0.3350	0.3350	62,200
18 Sept 2023	0.3400	0.3500	0.3350	0.3500	0.3500	73,600
15 Sept 2023	0.3450	0.3450	0.3400	0.3400	0.3400	39,800
14 Sept 2023	0.3450	0.3450	0.3300	0.3300	0.3300	40,500
13 Sept 2023	0.3450	0.3500	0.3450	0.3450	0.3450	20,100
12 Sept 2023	0.3550	0.3550	0.3300	0.3350	0.3350	91,600
11 Sept 2023	0.3600	0.3600	0.3500	0.3550	0.3550	30,600
08 Sept 2023	0.3750	0.3750	0.3750	0.3750	0.3750	200
07 Sept 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Sept 2023	0.3600	0.3600	0.3600	0.3600	0.3600	2,700
05 Sept 2023	0.3600	0.3600	0.3600	0.3600	0.3600	300
04 Sept 2023	0.3650	0.3650	0.3650	0.3650	0.3650	5,600
31 Aug 2023	0.3750	0.3800	0.3750	0.3800	0.3800	300
30 Aug 2023	0.3800	0.3850	0.3800	0.3800	0.3800	61,500
29 Aug 2023	0.3700	0.3850	0.3700	0.3800	0.3800	172,700
28 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
25 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,300
25 Aug 2023	0.003394 Dividend
24 Aug 2023	0.3500	0.3550	0.3500	0.3500	0.3466	85,000
23 Aug 2023	0.3500	0.3550	0.3500	0.3550	0.3516	58,200
22 Aug 2023	0.3550	0.3550	0.3500	0.3500	0.3466	31,800
21 Aug 2023	0.3550	0.3550	0.3500	0.3500	0.3466	56,000
18 Aug 2023	0.3600	0.3700	0.3550	0.3550	0.3516	11,900
17 Aug 2023	0.3700	0.3700	0.3700	0.3700	0.3664	-
16 Aug 2023	0.3550	0.3800	0.3550	0.3700	0.3664	63,600
15 Aug 2023	0.3700	0.3900	0.3550	0.3550	0.3516	183,100
14 Aug 2023	0.4050	0.4050	0.3600	0.3900	0.3862	208,700
11 Aug 2023	0.4000	0.4200	0.3950	0.4200	0.4159	24,100
10 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.3961	2,000
08 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.3961	-
07 Aug 2023	0.4100	0.4200	0.3950	0.4000	0.3961	5,000
04 Aug 2023	0.3900	0.4150	0.3850	0.4150	0.4110	101,400
03 Aug 2023	0.3950	0.3950	0.3900	0.3950	0.3912	5,100
02 Aug 2023	0.3950	0.3950	0.3950	0.3950	0.3912	-
01 Aug 2023	0.3950	0.3950	0.3950	0.3950	0.3912	-
31 Jul 2023	0.3950	0.3950	0.3950	0.3950	0.3912	-
28 Jul 2023	0.3950	0.3950	0.3900	0.3950	0.3912	15,200
27 Jul 2023	0.3950	0.4100	0.3950	0.3950	0.3912	5,800
26 Jul 2023	0.3900	0.3900	0.3900	0.3900	0.3862	2,600
25 Jul 2023	0.3900	0.4050	0.3900	0.4050	0.4011	10,800
24 Jul 2023	0.4050	0.4100	0.4050	0.4100	0.4060	17,600
21 Jul 2023	0.3950	0.4050	0.3900	0.4050	0.4011	8,400
20 Jul 2023	0.3950	0.3950	0.3900	0.3950	0.3912	43,200
19 Jul 2023	0.4000	0.4050	0.3950	0.3950	0.3912	22,600
18 Jul 2023	0.4000	0.4000	0.4000	0.4000	0.3961	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,087.24+10.08(+0.33%)

S&P 5004,564.05-3.13(-0.07%)

Dow36,142.69+18.13(+0.05%)

Nasdaq14,226.53-3.39(-0.02%)

Bitcoin USD44,088.67+748.19(+1.73%)

CMC Crypto 200899.43+656.75(+270.62%)

Sarine Technologies Ltd. (U77.SI)

Straits Times Index
3,087.24
+10.08(+0.33%)

S&P 500
4,564.05
-3.13(-0.07%)

Dow
36,142.69
+18.13(+0.05%)

Nasdaq
14,226.53
-3.39(-0.02%)

Bitcoin USD
44,088.67
+748.19(+1.73%)

CMC Crypto 200
899.43
+656.75(+270.62%)