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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,400.23 +865.67 (+1.36%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Sembcorp Industries Ltd (U96.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:15PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.40 | 5.43 | 5.28 | 5.32 | 5.32 | 3,352,000 |
| 18 Apr 2024 | 5.24 | 5.47 | 5.21 | 5.37 | 5.37 | 4,830,800 |
| 17 Apr 2024 | 5.22 | 5.25 | 5.17 | 5.20 | 5.20 | 2,866,200 |
| 16 Apr 2024 | 5.20 | 5.25 | 5.11 | 5.19 | 5.19 | 4,131,600 |
| 15 Apr 2024 | 5.33 | 5.35 | 5.20 | 5.24 | 5.24 | 2,895,100 |
| 12 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.41 | 5.41 | 1,482,200 |
| 11 Apr 2024 | 5.50 | 5.54 | 5.44 | 5.44 | 5.44 | 2,370,800 |
| 09 Apr 2024 | 5.53 | 5.55 | 5.49 | 5.50 | 5.50 | 1,129,900 |
| 08 Apr 2024 | 5.52 | 5.55 | 5.47 | 5.50 | 5.50 | 2,320,900 |
| 05 Apr 2024 | 5.50 | 5.53 | 5.47 | 5.52 | 5.52 | 2,776,900 |
| 04 Apr 2024 | 5.42 | 5.55 | 5.41 | 5.53 | 5.53 | 5,503,600 |
| 03 Apr 2024 | 5.36 | 5.43 | 5.32 | 5.38 | 5.38 | 2,924,500 |
| 02 Apr 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.40 | 2,272,800 |
| 01 Apr 2024 | 5.43 | 5.44 | 5.36 | 5.37 | 5.37 | 1,379,400 |
| 28 Mar 2024 | 5.42 | 5.47 | 5.39 | 5.40 | 5.40 | 2,864,100 |
| 27 Mar 2024 | 5.35 | 5.44 | 5.32 | 5.41 | 5.41 | 5,366,800 |
| 26 Mar 2024 | 5.26 | 5.35 | 5.24 | 5.31 | 5.31 | 3,546,900 |
| 25 Mar 2024 | 5.25 | 5.30 | 5.23 | 5.27 | 5.27 | 1,664,400 |
| 22 Mar 2024 | 5.35 | 5.35 | 5.23 | 5.28 | 5.28 | 3,585,800 |
| 21 Mar 2024 | 5.31 | 5.35 | 5.25 | 5.28 | 5.28 | 6,143,100 |
| 20 Mar 2024 | 5.14 | 5.28 | 5.14 | 5.24 | 5.24 | 5,378,900 |
| 19 Mar 2024 | 5.12 | 5.12 | 5.08 | 5.11 | 5.11 | 3,189,600 |
| 18 Mar 2024 | 5.05 | 5.12 | 5.02 | 5.11 | 5.11 | 3,041,800 |
| 15 Mar 2024 | 5.02 | 5.08 | 5.02 | 5.05 | 5.05 | 3,751,700 |
| 14 Mar 2024 | 4.93 | 5.08 | 4.93 | 5.07 | 5.07 | 5,368,200 |
| 13 Mar 2024 | 5.05 | 5.06 | 4.91 | 4.93 | 4.93 | 8,212,800 |
| 12 Mar 2024 | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | 5,057,100 |
| 11 Mar 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | 2,974,800 |
| 08 Mar 2024 | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | 2,710,700 |
| 07 Mar 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | 2,493,200 |
| 06 Mar 2024 | 5.02 | 5.10 | 5.02 | 5.07 | 5.07 | 3,100,600 |
| 05 Mar 2024 | 5.06 | 5.11 | 5.02 | 5.02 | 5.02 | 3,049,700 |
| 04 Mar 2024 | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | 2,079,700 |
| 01 Mar 2024 | 5.13 | 5.16 | 5.04 | 5.09 | 5.09 | 3,915,300 |
| 29 Feb 2024 | 5.03 | 5.15 | 5.02 | 5.10 | 5.10 | 6,762,700 |
| 28 Feb 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | 6,403,200 |
| 27 Feb 2024 | 5.21 | 5.23 | 5.10 | 5.16 | 5.16 | 5,596,600 |
| 26 Feb 2024 | 5.24 | 5.25 | 5.13 | 5.20 | 5.20 | 2,792,400 |
| 23 Feb 2024 | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | 5,412,400 |
| 22 Feb 2024 | 5.54 | 5.54 | 5.32 | 5.33 | 5.33 | 9,695,400 |
| 21 Feb 2024 | 5.83 | 5.83 | 5.48 | 5.48 | 5.48 | 11,849,000 |
| 20 Feb 2024 | 5.73 | 5.87 | 5.68 | 5.81 | 5.81 | 7,888,800 |
| 19 Feb 2024 | 5.76 | 5.79 | 5.72 | 5.75 | 5.75 | 2,475,300 |
| 16 Feb 2024 | 5.75 | 5.82 | 5.73 | 5.76 | 5.76 | 5,724,400 |
| 15 Feb 2024 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | 5,231,100 |
| 14 Feb 2024 | 5.50 | 5.58 | 5.43 | 5.56 | 5.56 | 3,052,200 |
| 13 Feb 2024 | 5.46 | 5.63 | 5.46 | 5.54 | 5.54 | 4,026,700 |
| 09 Feb 2024 | 5.50 | 5.50 | 5.42 | 5.48 | 5.48 | 1,532,300 |
| 08 Feb 2024 | 5.61 | 5.61 | 5.51 | 5.52 | 5.52 | 1,786,400 |
| 07 Feb 2024 | 5.63 | 5.70 | 5.53 | 5.60 | 5.60 | 2,747,400 |
| 06 Feb 2024 | 5.65 | 5.70 | 5.51 | 5.56 | 5.56 | 3,225,200 |
| 05 Feb 2024 | 5.78 | 5.80 | 5.63 | 5.67 | 5.67 | 3,767,200 |
| 02 Feb 2024 | 5.65 | 5.84 | 5.63 | 5.80 | 5.80 | 5,892,200 |
| 01 Feb 2024 | 5.60 | 5.68 | 5.58 | 5.65 | 5.65 | 2,129,700 |
| 31 Jan 2024 | 5.70 | 5.73 | 5.63 | 5.67 | 5.67 | 3,662,300 |
| 30 Jan 2024 | 5.44 | 5.70 | 5.44 | 5.70 | 5.70 | 9,741,000 |
| 29 Jan 2024 | 5.40 | 5.44 | 5.38 | 5.41 | 5.41 | 999,400 |
| 26 Jan 2024 | 5.48 | 5.52 | 5.42 | 5.43 | 5.43 | 1,915,700 |
| 25 Jan 2024 | 5.40 | 5.49 | 5.36 | 5.47 | 5.47 | 2,899,300 |
| 24 Jan 2024 | 5.32 | 5.39 | 5.29 | 5.39 | 5.39 | 1,892,700 |
| 23 Jan 2024 | 5.39 | 5.40 | 5.31 | 5.31 | 5.31 | 1,880,400 |
| 22 Jan 2024 | 5.43 | 5.50 | 5.34 | 5.36 | 5.36 | 2,653,200 |
| 19 Jan 2024 | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | 1,639,900 |
| 18 Jan 2024 | 5.45 | 5.48 | 5.38 | 5.42 | 5.42 | 2,060,700 |
| 17 Jan 2024 | 5.49 | 5.51 | 5.43 | 5.45 | 5.45 | 3,093,900 |
| 16 Jan 2024 | 5.50 | 5.53 | 5.45 | 5.52 | 5.52 | 1,597,300 |
| 15 Jan 2024 | 5.48 | 5.55 | 5.44 | 5.52 | 5.52 | 2,302,100 |
| 12 Jan 2024 | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | 964,300 |
| 11 Jan 2024 | 5.46 | 5.53 | 5.44 | 5.47 | 5.47 | 1,353,700 |
| 10 Jan 2024 | 5.51 | 5.55 | 5.41 | 5.47 | 5.47 | 2,200,200 |
| 09 Jan 2024 | 5.39 | 5.53 | 5.36 | 5.52 | 5.52 | 6,560,100 |
| 08 Jan 2024 | 5.32 | 5.41 | 5.32 | 5.36 | 5.36 | 2,666,000 |
| 05 Jan 2024 | 5.23 | 5.32 | 5.19 | 5.31 | 5.31 | 2,324,200 |
| 04 Jan 2024 | 5.31 | 5.34 | 5.25 | 5.25 | 5.25 | 1,860,000 |
| 03 Jan 2024 | 5.27 | 5.37 | 5.27 | 5.34 | 5.34 | 2,133,400 |
| 02 Jan 2024 | 5.33 | 5.37 | 5.30 | 5.34 | 5.34 | 1,537,100 |
| 29 Dec 2023 | 5.25 | 5.33 | 5.23 | 5.31 | 5.31 | 4,395,282 |
| 28 Dec 2023 | 5.17 | 5.27 | 5.15 | 5.24 | 5.24 | 4,407,600 |
| 27 Dec 2023 | 5.13 | 5.16 | 5.09 | 5.13 | 5.13 | 1,862,200 |
| 26 Dec 2023 | 5.14 | 5.14 | 5.08 | 5.12 | 5.12 | 614,900 |
| 22 Dec 2023 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 1,312,200 |
| 21 Dec 2023 | 5.09 | 5.11 | 5.06 | 5.10 | 5.10 | 1,053,400 |
| 20 Dec 2023 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | 1,319,800 |
| 19 Dec 2023 | 5.05 | 5.12 | 5.03 | 5.09 | 5.09 | 1,324,200 |
| 18 Dec 2023 | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | 1,934,400 |
| 15 Dec 2023 | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | 4,268,100 |
| 14 Dec 2023 | 5.17 | 5.20 | 5.14 | 5.18 | 5.18 | 2,523,000 |
| 13 Dec 2023 | 5.10 | 5.16 | 5.03 | 5.11 | 5.11 | 4,380,500 |
| 12 Dec 2023 | 4.93 | 5.08 | 4.92 | 5.07 | 5.07 | 4,602,000 |
| 11 Dec 2023 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | 2,667,200 |
| 08 Dec 2023 | 4.90 | 4.96 | 4.90 | 4.95 | 4.95 | 2,580,400 |
| 07 Dec 2023 | 4.93 | 4.97 | 4.80 | 4.90 | 4.90 | 4,629,000 |
| 06 Dec 2023 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 2,197,200 |
| 05 Dec 2023 | 4.91 | 5.02 | 4.91 | 5.00 | 5.00 | 3,247,700 |
| 04 Dec 2023 | 5.22 | 5.23 | 4.87 | 4.88 | 4.88 | 9,488,300 |
| 01 Dec 2023 | 5.11 | 5.24 | 5.10 | 5.20 | 5.20 | 2,926,001 |
| 30 Nov 2023 | 5.17 | 5.17 | 5.10 | 5.14 | 5.14 | 6,940,200 |
| 29 Nov 2023 | 5.08 | 5.17 | 5.08 | 5.16 | 5.16 | 3,722,100 |
| 28 Nov 2023 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | 2,670,900 |
| 27 Nov 2023 | 5.13 | 5.16 | 5.08 | 5.12 | 5.12 | 1,458,800 |
| *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.