Singapore markets close in 7 hours 54 minutes

SMI Vantage Limited (Y45.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0490-0.0010 (-2.00%)
As of 05:04PM SGT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20230.05000.05000.04800.04900.04906,760,500
06 Dec 20230.05100.05200.04900.05000.050018,025,600
05 Dec 20230.05300.05300.04800.04800.048026,903,300
04 Dec 20230.05300.05600.05300.05300.053042,468,300
01 Dec 20230.05000.05100.04900.05000.050011,547,100
30 Nov 20230.05000.05100.05000.05000.05007,283,400
29 Nov 20230.05100.05300.05000.05100.051016,250,000
28 Nov 20230.05100.05100.04800.04900.04905,044,100
27 Nov 20230.05200.05300.04900.04900.049010,874,400
24 Nov 20230.05300.05400.05000.05200.052010,235,800
23 Nov 20230.05300.05500.05200.05300.053016,826,900
22 Nov 20230.04900.05400.04900.05100.051011,405,600
21 Nov 20230.05500.05600.05100.05200.052010,297,100
20 Nov 20230.05800.05900.05400.05400.054014,103,400
17 Nov 20230.05300.05700.05300.05600.056012,068,200
16 Nov 20230.05800.06100.05600.05700.057028,869,700
15 Nov 20230.05000.05300.04900.05000.050010,235,300
14 Nov 20230.05700.05700.05500.05500.05504,283,300
10 Nov 20230.06100.06500.05600.05800.058020,046,700
09 Nov 20230.05500.06500.05500.06200.062039,937,600
08 Nov 20230.05500.05700.05200.05300.053013,243,300
07 Nov 20230.05200.05400.05100.05300.05303,320,400
06 Nov 20230.05400.05500.05300.05300.05308,681,000
03 Nov 20230.05300.05300.05100.05200.05208,402,000
02 Nov 20230.04700.05800.04600.05500.055045,952,100
01 Nov 20230.04400.04400.04200.04200.04202,563,000
31 Oct 20230.04400.04500.04300.04300.04307,821,700
30 Oct 20230.04300.04500.04100.04400.04409,925,000
27 Oct 20230.04300.04400.04100.04100.04104,521,600
26 Oct 20230.04400.04600.04300.04400.04405,130,100
25 Oct 20230.04400.04700.04200.04300.043011,159,500
24 Oct 20230.04400.04800.04400.04600.046031,993,600
23 Oct 20230.03400.04100.03400.04000.040017,236,700
20 Oct 20230.03200.03400.03200.03300.03301,780,800
19 Oct 20230.03200.03300.03100.03100.0310962,200
18 Oct 20230.03200.03400.03200.03300.03301,497,100
17 Oct 20230.03400.03500.03300.03300.03301,510,700
16 Oct 20230.03200.03400.03200.03300.03302,812,100
13 Oct 20230.03200.03300.03200.03300.03302,561,700
12 Oct 20230.03100.03200.03100.03200.0320691,000
11 Oct 20230.03300.03300.03300.03300.03303,000
10 Oct 20230.03200.03300.03200.03200.0320182,500
09 Oct 20230.03400.03400.03100.03200.03202,095,400
06 Oct 20230.03400.03500.03400.03400.0340897,700
05 Oct 20230.03500.03600.03400.03500.03501,685,200
04 Oct 20230.03600.03600.03600.03600.0360300,000
03 Oct 20230.03700.03700.03600.03600.03602,507,900
02 Oct 20230.03600.03800.03500.03700.03704,192,700
29 Sept 20230.03500.03600.03500.03600.03601,560,500
28 Sept 20230.03500.03600.03400.03600.0360975,300
27 Sept 20230.03400.03500.03400.03500.03503,601,600
26 Sept 20230.03400.03500.03400.03400.0340768,300
25 Sept 20230.03500.03500.03400.03400.03401,388,200
22 Sept 20230.03500.03600.03400.03500.0350874,200
21 Sept 20230.03500.03600.03500.03500.03501,390,600
20 Sept 20230.03700.03800.03600.03700.03702,403,600
19 Sept 20230.03600.03800.03500.03700.03709,813,100
18 Sept 20230.03600.03600.03500.03600.03602,202,300
15 Sept 20230.03800.03800.03600.03700.03704,161,100
14 Sept 20230.03500.03600.03500.03500.03501,617,000
13 Sept 20230.03600.03600.03500.03500.0350311,600
12 Sept 20230.03500.03600.03400.03500.03502,650,500
11 Sept 20230.03500.03600.03500.03600.03601,986,900
08 Sept 20230.03500.03700.03500.03500.03502,743,300
07 Sept 20230.03500.03600.03500.03500.03502,568,300
06 Sept 20230.03600.03600.03400.03400.03402,129,200
05 Sept 20230.03500.03700.03500.03600.03602,787,600
04 Sept 20230.03600.03700.03500.03500.03501,468,300
31 Aug 20230.03900.03900.03600.03600.03601,197,400
30 Aug 20230.03800.04000.03700.03900.03907,312,500
29 Aug 20230.03600.03600.03500.03500.0350840,100
28 Aug 20230.03500.03700.03300.03500.03503,309,200
25 Aug 20230.03400.03400.03300.03300.03301,414,500
24 Aug 20230.03400.03400.03300.03300.0330974,300
23 Aug 20230.03400.03400.03200.03200.03201,865,000
22 Aug 20230.03400.03500.03400.03400.03401,885,300
21 Aug 20230.03500.03500.03400.03500.0350150,300
18 Aug 20230.03500.03500.03300.03500.03501,467,800
17 Aug 20230.03500.03700.03400.03500.03501,839,200
16 Aug 20230.03600.03800.03500.03500.03503,579,800
15 Aug 20230.03800.03800.03600.03600.03601,370,200
14 Aug 20230.03900.03900.03500.03800.0380753,300
11 Aug 20230.03900.04000.03800.03800.03801,368,600
10 Aug 20230.04000.04000.03800.03900.03903,978,800
08 Aug 20230.03900.04000.03900.03900.03902,100,800
07 Aug 20230.03900.04000.03900.03900.0390981,000
04 Aug 20230.04000.04000.04000.04000.0400570,100
03 Aug 20230.04100.04100.04000.04000.04002,638,200
02 Aug 20230.04200.04300.04100.04100.04105,180,600
01 Aug 20230.04000.04100.04000.04000.04004,996,400
31 Jul 20230.04200.04300.04100.04100.04102,913,100
28 Jul 20230.04200.04200.04100.04100.04103,345,800
27 Jul 20230.04200.04300.04200.04300.04302,345,400
26 Jul 20230.04200.04300.04100.04100.04101,607,300
25 Jul 20230.04300.04400.04200.04200.04204,788,000
24 Jul 20230.04500.04500.04300.04300.04305,477,200
21 Jul 20230.04400.04600.04400.04400.04404,109,800
20 Jul 20230.04400.04600.04300.04400.04405,714,100
19 Jul 20230.04600.04700.04400.04500.04503,686,300
18 Jul 20230.04700.04700.04500.04700.04703,721,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...