Singapore markets close in 1 hour 6 minutes
Straits Times Index
3,282.87 -10.26 (-0.31%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,263.01 +61.74 (+0.36%) FTSE 100
8,078.56 +38.18 (+0.47%) Bitcoin USD
64,041.45 -2,726.88 (-4.08%) CMC Crypto 200
1,387.75 +5.18 (+0.37%)
VICOM Ltd (WJP.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 01:36PM SGT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 32,000 |
| 24 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 42,500 |
| 23 Apr 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 173,300 |
| 22 Apr 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 49,000 |
| 19 Apr 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 4,100 |
| 18 Apr 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 2,700 |
| 17 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 43,700 |
| 16 Apr 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 6,000 |
| 15 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 94,500 |
| 12 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 4,300 |
| 09 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 99,900 |
| 08 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 29,100 |
| 05 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 16,300 |
| 04 Apr 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 3,000 |
| 03 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 35,800 |
| 02 Apr 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 24,600 |
| 01 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 40,500 |
| 28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 7,000 |
| 27 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 24,100 |
| 26 Mar 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 11,000 |
| 25 Mar 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 34,800 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 7,100 |
| 21 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 62,100 |
| 20 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 28,500 |
| 19 Mar 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 33,300 |
| 18 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 124,800 |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 73,200 |
| 14 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 18,200 |
| 13 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 41,700 |
| 12 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 31,000 |
| 11 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 13,100 |
| 08 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 15,400 |
| 07 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 18,900 |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
| 05 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 88,300 |
| 04 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 112,500 |
| 01 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 226,000 |
| 29 Feb 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 230,900 |
| 28 Feb 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 129,300 |
| 27 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 154,200 |
| 26 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 32,500 |
| 23 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 133,000 |
| 22 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 263,800 |
| 21 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 36,800 |
| 20 Feb 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 5,300 |
| 19 Feb 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 87,900 |
| 16 Feb 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 79,400 |
| 15 Feb 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 5,300 |
| 14 Feb 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 29,800 |
| 13 Feb 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 54,500 |
| 09 Feb 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 11,000 |
| 08 Feb 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 13,300 |
| 07 Feb 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 46,100 |
| 06 Feb 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 5,700 |
| 05 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 9,400 |
| 02 Feb 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,900 |
| 01 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 4,100 |
| 31 Jan 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 20,400 |
| 30 Jan 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 53,400 |
| 29 Jan 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 37,100 |
| 26 Jan 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 5,400 |
| 25 Jan 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,900 |
| 24 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,600 |
| 23 Jan 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 17,800 |
| 22 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,100 |
| 19 Jan 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 48,400 |
| 18 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 20,000 |
| 17 Jan 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 7,500 |
| 16 Jan 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 39,100 |
| 15 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 37,800 |
| 12 Jan 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 15,700 |
| 11 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,000 |
| 10 Jan 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 101,000 |
| 09 Jan 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 74,900 |
| 08 Jan 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 97,500 |
| 05 Jan 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 23,000 |
| 04 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 30,600 |
| 03 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 48,800 |
| 02 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 123,800 |
| 29 Dec 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 85,400 |
| 28 Dec 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 56,700 |
| 27 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 10,100 |
| 26 Dec 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 99,400 |
| 22 Dec 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 8,000 |
| 21 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 6,200 |
| 20 Dec 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 54,700 |
| 19 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 36,000 |
| 18 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 56,200 |
| 15 Dec 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 39,000 |
| 14 Dec 2023 | 1.3600 | 1.4600 | 1.3500 | 1.4200 | 1.4200 | 380,600 |
| 13 Dec 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 318,600 |
| 12 Dec 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 77,100 |
| 11 Dec 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 40,200 |
| 08 Dec 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 487,000 |
| 07 Dec 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 16,000 |
| 06 Dec 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 13,000 |
| 05 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 15,600 |
| 04 Dec 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 13,800 |
| 01 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 2,000 |
| *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.