Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,005.84
+927.46(+1.38%)
CMC Crypto 200
1,378.89
+48.29(+3.63%)

SMI Vantage Limited (Y45.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0220

+0.0010

(+4.76%)

At close: 11:41AM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,078,600
25 Jul 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Jul 2024	0.0220	0.0220	0.0210	0.0210	0.0210	755,400
23 Jul 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,497,000
22 Jul 2024	0.0220	0.0230	0.0210	0.0220	0.0220	3,402,500
19 Jul 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,137,600
18 Jul 2024	0.0220	0.0220	0.0200	0.0210	0.0210	712,300
17 Jul 2024	0.0230	0.0230	0.0220	0.0230	0.0230	580,500
16 Jul 2024	0.0230	0.0240	0.0220	0.0220	0.0220	5,319,300
15 Jul 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,139,100
12 Jul 2024	0.0200	0.0210	0.0190	0.0190	0.0190	694,500
11 Jul 2024	0.0190	0.0200	0.0190	0.0200	0.0200	500,000
10 Jul 2024	0.0230	0.0230	0.0200	0.0200	0.0200	2,574,600
09 Jul 2024	0.0230	0.0230	0.0220	0.0230	0.0230	307,000
08 Jul 2024	0.0220	0.0230	0.0220	0.0220	0.0220	1,900,200
05 Jul 2024	0.0220	0.0220	0.0210	0.0210	0.0210	814,300
04 Jul 2024	0.0220	0.0230	0.0220	0.0220	0.0220	918,800
03 Jul 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,091,500
02 Jul 2024	0.0220	0.0220	0.0220	0.0220	0.0220	616,000
01 Jul 2024	0.0230	0.0230	0.0220	0.0230	0.0230	2,479,400
28 Jun 2024	0.0220	0.0230	0.0220	0.0230	0.0230	270,100
27 Jun 2024	0.0250	0.0250	0.0220	0.0220	0.0220	1,183,500
26 Jun 2024	0.0240	0.0260	0.0240	0.0240	0.0240	6,976,000
25 Jun 2024	0.0230	0.0230	0.0230	0.0230	0.0230	600,000
24 Jun 2024	0.0230	0.0240	0.0220	0.0230	0.0230	1,440,300
21 Jun 2024	0.0220	0.0250	0.0220	0.0230	0.0230	2,457,900
20 Jun 2024	0.0230	0.0230	0.0230	0.0230	0.0230	646,900
19 Jun 2024	0.0220	0.0230	0.0220	0.0230	0.0230	225,100
18 Jun 2024	0.0240	0.0240	0.0230	0.0230	0.0230	3,808,500
14 Jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Jun 2024	0.0240	0.0250	0.0240	0.0250	0.0250	104,100
12 Jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,332,900
11 Jun 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,448,000
10 Jun 2024	0.0250	0.0260	0.0250	0.0260	0.0260	410,700
07 Jun 2024	0.0260	0.0270	0.0260	0.0270	0.0270	105,100
06 Jun 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,210,800
05 Jun 2024	0.0250	0.0270	0.0250	0.0260	0.0260	1,987,100
04 Jun 2024	0.0260	0.0270	0.0250	0.0250	0.0250	166,000
03 Jun 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,983,500
30 May 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,188,700
29 May 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,306,000
28 May 2024	0.0270	0.0280	0.0270	0.0270	0.0270	919,300
27 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	307,900
24 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,500,000
23 May 2024	0.0280	0.0280	0.0270	0.0270	0.0270	3,581,200
21 May 2024	0.0290	0.0290	0.0270	0.0270	0.0270	7,380,200
20 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	965,800
17 May 2024	0.0280	0.0280	0.0270	0.0270	0.0270	110,100
16 May 2024	0.0280	0.0290	0.0270	0.0280	0.0280	6,209,700
15 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	82,400
14 May 2024	0.0270	0.0270	0.0260	0.0260	0.0260	345,100
13 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	687,300
10 May 2024	0.0260	0.0270	0.0260	0.0260	0.0260	955,000
09 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	550,000
08 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,725,200
06 May 2024	0.0270	0.0280	0.0270	0.0270	0.0270	2,089,900
03 May 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,486,000
02 May 2024	0.0260	0.0270	0.0260	0.0260	0.0260	2,052,800
30 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,198,900
29 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	861,800
26 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,994,000
25 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	421,200
24 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	4,791,700
23 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,148,600
22 Apr 2024	0.0280	0.0290	0.0280	0.0280	0.0280	7,089,600
19 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	4,852,700
18 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,050,200
17 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,818,300
16 Apr 2024	0.0280	0.0290	0.0270	0.0280	0.0280	4,564,200
15 Apr 2024	0.0290	0.0290	0.0270	0.0280	0.0280	10,159,300
12 Apr 2024	0.0300	0.0310	0.0290	0.0300	0.0300	5,863,500
11 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	15,658,900
09 Apr 2024	0.0290	0.0300	0.0290	0.0290	0.0290	6,007,700
08 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	8,320,400
05 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2,904,900
04 Apr 2024	0.0290	0.0300	0.0280	0.0290	0.0290	2,219,400
03 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	7,594,000
02 Apr 2024	0.0300	0.0300	0.0280	0.0300	0.0300	10,250,900
01 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	7,256,000
28 Mar 2024	0.0300	0.0310	0.0290	0.0290	0.0290	4,737,500
27 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	8,659,100
26 Mar 2024	0.0310	0.0330	0.0310	0.0320	0.0320	12,643,500
25 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,800,300
22 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	3,176,000
21 Mar 2024	0.0320	0.0320	0.0310	0.0320	0.0320	7,413,800
20 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	3,913,300
19 Mar 2024	0.0310	0.0330	0.0310	0.0310	0.0310	14,204,600
18 Mar 2024	0.0330	0.0330	0.0310	0.0310	0.0310	9,529,100
15 Mar 2024	0.0350	0.0350	0.0320	0.0330	0.0330	15,241,400
14 Mar 2024	0.0360	0.0370	0.0350	0.0350	0.0350	14,447,100
13 Mar 2024	0.0340	0.0360	0.0330	0.0360	0.0360	15,164,100
12 Mar 2024	0.0340	0.0350	0.0340	0.0340	0.0340	26,128,700
11 Mar 2024	0.0310	0.0340	0.0310	0.0340	0.0340	23,169,500
08 Mar 2024	0.0310	0.0320	0.0300	0.0310	0.0310	17,668,300
07 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	7,192,000
06 Mar 2024	0.0300	0.0330	0.0290	0.0310	0.0310	18,608,100
05 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	12,098,700
04 Mar 2024	0.0290	0.0320	0.0290	0.0310	0.0310	18,111,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,005.84+927.46(+1.38%)

CMC Crypto 2001,378.89+48.29(+3.63%)

SMI Vantage Limited (Y45.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,005.84
+927.46(+1.38%)

CMC Crypto 200
1,378.89
+48.29(+3.63%)