Yahoo

Mail

Singapore markets close in 7 hours 54 minutes

Straits Times Index
3,074.26
-12.98(-0.42%)
Nikkei
32,478.20
-380.11(-1.16%)
Hang Seng
16,345.89
-117.37(-0.71%)
FTSE 100
7,513.72
-1.66(-0.02%)
Bitcoin USD
43,387.65
-496.46(-1.13%)
CMC Crypto 200
897.03
+4.31(+0.48%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.0500	0.0500	0.0480	0.0490	0.0490	6,760,500
06 Dec 2023	0.0510	0.0520	0.0490	0.0500	0.0500	18,025,600
05 Dec 2023	0.0530	0.0530	0.0480	0.0480	0.0480	26,903,300
04 Dec 2023	0.0530	0.0560	0.0530	0.0530	0.0530	42,468,300
01 Dec 2023	0.0500	0.0510	0.0490	0.0500	0.0500	11,547,100
30 Nov 2023	0.0500	0.0510	0.0500	0.0500	0.0500	7,283,400
29 Nov 2023	0.0510	0.0530	0.0500	0.0510	0.0510	16,250,000
28 Nov 2023	0.0510	0.0510	0.0480	0.0490	0.0490	5,044,100
27 Nov 2023	0.0520	0.0530	0.0490	0.0490	0.0490	10,874,400
24 Nov 2023	0.0530	0.0540	0.0500	0.0520	0.0520	10,235,800
23 Nov 2023	0.0530	0.0550	0.0520	0.0530	0.0530	16,826,900
22 Nov 2023	0.0490	0.0540	0.0490	0.0510	0.0510	11,405,600
21 Nov 2023	0.0550	0.0560	0.0510	0.0520	0.0520	10,297,100
20 Nov 2023	0.0580	0.0590	0.0540	0.0540	0.0540	14,103,400
17 Nov 2023	0.0530	0.0570	0.0530	0.0560	0.0560	12,068,200
16 Nov 2023	0.0580	0.0610	0.0560	0.0570	0.0570	28,869,700
15 Nov 2023	0.0500	0.0530	0.0490	0.0500	0.0500	10,235,300
14 Nov 2023	0.0570	0.0570	0.0550	0.0550	0.0550	4,283,300
10 Nov 2023	0.0610	0.0650	0.0560	0.0580	0.0580	20,046,700
09 Nov 2023	0.0550	0.0650	0.0550	0.0620	0.0620	39,937,600
08 Nov 2023	0.0550	0.0570	0.0520	0.0530	0.0530	13,243,300
07 Nov 2023	0.0520	0.0540	0.0510	0.0530	0.0530	3,320,400
06 Nov 2023	0.0540	0.0550	0.0530	0.0530	0.0530	8,681,000
03 Nov 2023	0.0530	0.0530	0.0510	0.0520	0.0520	8,402,000
02 Nov 2023	0.0470	0.0580	0.0460	0.0550	0.0550	45,952,100
01 Nov 2023	0.0440	0.0440	0.0420	0.0420	0.0420	2,563,000
31 Oct 2023	0.0440	0.0450	0.0430	0.0430	0.0430	7,821,700
30 Oct 2023	0.0430	0.0450	0.0410	0.0440	0.0440	9,925,000
27 Oct 2023	0.0430	0.0440	0.0410	0.0410	0.0410	4,521,600
26 Oct 2023	0.0440	0.0460	0.0430	0.0440	0.0440	5,130,100
25 Oct 2023	0.0440	0.0470	0.0420	0.0430	0.0430	11,159,500
24 Oct 2023	0.0440	0.0480	0.0440	0.0460	0.0460	31,993,600
23 Oct 2023	0.0340	0.0410	0.0340	0.0400	0.0400	17,236,700
20 Oct 2023	0.0320	0.0340	0.0320	0.0330	0.0330	1,780,800
19 Oct 2023	0.0320	0.0330	0.0310	0.0310	0.0310	962,200
18 Oct 2023	0.0320	0.0340	0.0320	0.0330	0.0330	1,497,100
17 Oct 2023	0.0340	0.0350	0.0330	0.0330	0.0330	1,510,700
16 Oct 2023	0.0320	0.0340	0.0320	0.0330	0.0330	2,812,100
13 Oct 2023	0.0320	0.0330	0.0320	0.0330	0.0330	2,561,700
12 Oct 2023	0.0310	0.0320	0.0310	0.0320	0.0320	691,000
11 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	3,000
10 Oct 2023	0.0320	0.0330	0.0320	0.0320	0.0320	182,500
09 Oct 2023	0.0340	0.0340	0.0310	0.0320	0.0320	2,095,400
06 Oct 2023	0.0340	0.0350	0.0340	0.0340	0.0340	897,700
05 Oct 2023	0.0350	0.0360	0.0340	0.0350	0.0350	1,685,200
04 Oct 2023	0.0360	0.0360	0.0360	0.0360	0.0360	300,000
03 Oct 2023	0.0370	0.0370	0.0360	0.0360	0.0360	2,507,900
02 Oct 2023	0.0360	0.0380	0.0350	0.0370	0.0370	4,192,700
29 Sept 2023	0.0350	0.0360	0.0350	0.0360	0.0360	1,560,500
28 Sept 2023	0.0350	0.0360	0.0340	0.0360	0.0360	975,300
27 Sept 2023	0.0340	0.0350	0.0340	0.0350	0.0350	3,601,600
26 Sept 2023	0.0340	0.0350	0.0340	0.0340	0.0340	768,300
25 Sept 2023	0.0350	0.0350	0.0340	0.0340	0.0340	1,388,200
22 Sept 2023	0.0350	0.0360	0.0340	0.0350	0.0350	874,200
21 Sept 2023	0.0350	0.0360	0.0350	0.0350	0.0350	1,390,600
20 Sept 2023	0.0370	0.0380	0.0360	0.0370	0.0370	2,403,600
19 Sept 2023	0.0360	0.0380	0.0350	0.0370	0.0370	9,813,100
18 Sept 2023	0.0360	0.0360	0.0350	0.0360	0.0360	2,202,300
15 Sept 2023	0.0380	0.0380	0.0360	0.0370	0.0370	4,161,100
14 Sept 2023	0.0350	0.0360	0.0350	0.0350	0.0350	1,617,000
13 Sept 2023	0.0360	0.0360	0.0350	0.0350	0.0350	311,600
12 Sept 2023	0.0350	0.0360	0.0340	0.0350	0.0350	2,650,500
11 Sept 2023	0.0350	0.0360	0.0350	0.0360	0.0360	1,986,900
08 Sept 2023	0.0350	0.0370	0.0350	0.0350	0.0350	2,743,300
07 Sept 2023	0.0350	0.0360	0.0350	0.0350	0.0350	2,568,300
06 Sept 2023	0.0360	0.0360	0.0340	0.0340	0.0340	2,129,200
05 Sept 2023	0.0350	0.0370	0.0350	0.0360	0.0360	2,787,600
04 Sept 2023	0.0360	0.0370	0.0350	0.0350	0.0350	1,468,300
31 Aug 2023	0.0390	0.0390	0.0360	0.0360	0.0360	1,197,400
30 Aug 2023	0.0380	0.0400	0.0370	0.0390	0.0390	7,312,500
29 Aug 2023	0.0360	0.0360	0.0350	0.0350	0.0350	840,100
28 Aug 2023	0.0350	0.0370	0.0330	0.0350	0.0350	3,309,200
25 Aug 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,414,500
24 Aug 2023	0.0340	0.0340	0.0330	0.0330	0.0330	974,300
23 Aug 2023	0.0340	0.0340	0.0320	0.0320	0.0320	1,865,000
22 Aug 2023	0.0340	0.0350	0.0340	0.0340	0.0340	1,885,300
21 Aug 2023	0.0350	0.0350	0.0340	0.0350	0.0350	150,300
18 Aug 2023	0.0350	0.0350	0.0330	0.0350	0.0350	1,467,800
17 Aug 2023	0.0350	0.0370	0.0340	0.0350	0.0350	1,839,200
16 Aug 2023	0.0360	0.0380	0.0350	0.0350	0.0350	3,579,800
15 Aug 2023	0.0380	0.0380	0.0360	0.0360	0.0360	1,370,200
14 Aug 2023	0.0390	0.0390	0.0350	0.0380	0.0380	753,300
11 Aug 2023	0.0390	0.0400	0.0380	0.0380	0.0380	1,368,600
10 Aug 2023	0.0400	0.0400	0.0380	0.0390	0.0390	3,978,800
08 Aug 2023	0.0390	0.0400	0.0390	0.0390	0.0390	2,100,800
07 Aug 2023	0.0390	0.0400	0.0390	0.0390	0.0390	981,000
04 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	570,100
03 Aug 2023	0.0410	0.0410	0.0400	0.0400	0.0400	2,638,200
02 Aug 2023	0.0420	0.0430	0.0410	0.0410	0.0410	5,180,600
01 Aug 2023	0.0400	0.0410	0.0400	0.0400	0.0400	4,996,400
31 Jul 2023	0.0420	0.0430	0.0410	0.0410	0.0410	2,913,100
28 Jul 2023	0.0420	0.0420	0.0410	0.0410	0.0410	3,345,800
27 Jul 2023	0.0420	0.0430	0.0420	0.0430	0.0430	2,345,400
26 Jul 2023	0.0420	0.0430	0.0410	0.0410	0.0410	1,607,300
25 Jul 2023	0.0430	0.0440	0.0420	0.0420	0.0420	4,788,000
24 Jul 2023	0.0450	0.0450	0.0430	0.0430	0.0430	5,477,200
21 Jul 2023	0.0440	0.0460	0.0440	0.0440	0.0440	4,109,800
20 Jul 2023	0.0440	0.0460	0.0430	0.0440	0.0440	5,714,100
19 Jul 2023	0.0460	0.0470	0.0440	0.0450	0.0450	3,686,300
18 Jul 2023	0.0470	0.0470	0.0450	0.0470	0.0470	3,721,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

Nikkei32,478.20-380.11(-1.16%)

Hang Seng16,345.89-117.37(-0.71%)

FTSE 1007,513.72-1.66(-0.02%)

Bitcoin USD43,387.65-496.46(-1.13%)

CMC Crypto 200897.03+4.31(+0.48%)

SMI Vantage Limited (Y45.SI)

Straits Times Index
3,074.26
-12.98(-0.42%)

Nikkei
32,478.20
-380.11(-1.16%)

Hang Seng
16,345.89
-117.37(-0.71%)

FTSE 100
7,513.72
-1.66(-0.02%)

Bitcoin USD
43,387.65
-496.46(-1.13%)

CMC Crypto 200
897.03
+4.31(+0.48%)