Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.61 +55.93 (+1.07%) Dow
39,850.93 +292.82 (+0.74%) Nasdaq
16,740.95 +229.77 (+1.39%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,385.16 +117.21 (+9.23%)
CF VN 30 SC ETF US$ (VND.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 02:56PM SGT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 14 May 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 13 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 10 May 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
| 09 May 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 08 May 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 07 May 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 06 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 03 May 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 02 May 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 30 Apr 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 29 Apr 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 26 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 25 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9100 | 0.9100 | 12,000 |
| 24 Apr 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 23 Apr 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 22 Apr 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
| 19 Apr 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
| 18 Apr 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
| 17 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 16 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9320 | 0.9320 | 1,000 |
| 15 Apr 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 12 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 11 Apr 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9720 | 0.9720 | 138,000 |
| 09 Apr 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 08 Apr 2024 | 0.9760 | 1.0000 | 0.9760 | 0.9740 | 0.9740 | 1,001 |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9760 | 0.9760 | 99,999 |
| 04 Apr 2024 | 1.0020 | 1.0020 | 1.0020 | 0.9980 | 0.9980 | 1 |
| 03 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 02 Apr 2024 | 1.0110 | 1.0110 | 1.0090 | 1.0140 | 1.0140 | 10,000 |
| 01 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 28 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 27 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0100 | 1.0100 | 2,000 |
| 26 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 25 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 22 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 21 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 20 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0050 | 1.0050 | 13,000 |
| 19 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 18 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 15 Mar 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0190 | 1.0190 | 22,000 |
| 14 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 12 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 2,000 |
| 08 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0170 | 1.0170 | 30,000 |
| 07 Mar 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0180 | 1.0180 | 40,000 |
| 06 Mar 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0270 | 1.0270 | 1 |
| 05 Mar 2024 | 1.0170 | 1.0250 | 1.0170 | 1.0250 | 1.0250 | 124,500 |
| 04 Mar 2024 | 1.0100 | 1.0270 | 1.0100 | 1.0250 | 1.0250 | 106,550 |
| 01 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0050 | 1.0050 | 40,200 |
| 29 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9970 | 0.9970 | 22,000 |
| 28 Feb 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 27 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 26 Feb 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
| 23 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 22 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9780 | 0.9780 | 271,999 |
| 21 Feb 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
| 20 Feb 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9810 | 0.9810 | 28,000 |
| 19 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 108,001 |
| 16 Feb 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 15 Feb 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| 14 Feb 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| 13 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9630 | 0.9630 | 1,000 |
| 09 Feb 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| 08 Feb 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| 07 Feb 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9600 | 0.9600 | 27,000 |
| 06 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 05 Feb 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9550 | 0.9550 | 24,000 |
| 02 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 01 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 31 Jan 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 30 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9430 | 0.9430 | 500 |
| 29 Jan 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
| 26 Jan 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 25 Jan 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
| 24 Jan 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 23 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 22 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 19 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9390 | 0.9390 | 70,000 |
| 16 Jan 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 15 Jan 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9390 | 0.9390 | 8,000 |
| 12 Jan 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 11 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 10 Jan 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 09 Jan 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 08 Jan 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 05 Jan 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
| 04 Jan 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 6,000 |
| 03 Jan 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 02 Jan 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9500 | 0.9500 | 37,000 |
| 29 Dec 2023 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 28 Dec 2023 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 27 Dec 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 26 Dec 2023 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 22 Dec 2023 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 21 Dec 2023 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
| 20 Dec 2023 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| *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.