Singapore markets open in 3 hours 59 minutes

SMI Vantage Limited (Y45.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0250-0.0010 (-3.85%)
At close: 04:46PM SGT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20240.02500.02500.02500.02500.02501,332,900
11 Jun 2024------
10 Jun 20240.02500.02600.02500.02600.0260410,700
07 Jun 20240.02600.02700.02600.02700.0270105,100
06 Jun 20240.02700.02700.02600.02600.02601,210,800
05 Jun 20240.02500.02700.02500.02600.02601,987,100
04 Jun 20240.02600.02700.02500.02500.0250166,000
03 Jun 20240.02600.02600.02600.02600.0260-
31 May 20240.02600.02600.02600.02600.02604,983,500
30 May 20240.02600.02700.02600.02700.02701,188,700
29 May 20240.02700.02700.02600.02600.02601,306,000
28 May 20240.02700.02800.02700.02700.0270919,300
27 May 20240.02700.02700.02700.02700.0270307,900
24 May 20240.02700.02700.02700.02700.02702,500,000
23 May 20240.02800.02800.02700.02700.02703,581,200
21 May 20240.02900.02900.02700.02700.02707,380,200
20 May 20240.02700.02700.02700.02700.0270965,800
17 May 20240.02800.02800.02700.02700.0270110,100
16 May 20240.02800.02900.02700.02800.02806,209,700
15 May 20240.02600.02600.02600.02600.026082,400
14 May 20240.02700.02700.02600.02600.0260345,100
13 May 20240.02600.02600.02600.02600.0260687,300
10 May 20240.02600.02700.02600.02600.0260955,000
09 May 20240.02600.02600.02600.02600.0260550,000
08 May 20240.02700.02700.02700.02700.0270-
07 May 20240.02700.02700.02700.02700.02701,725,200
06 May 20240.02700.02800.02700.02700.02702,089,900
03 May 20240.02700.02700.02600.02600.02601,486,000
02 May 20240.02600.02700.02600.02600.02602,052,800
30 Apr 20240.02800.02800.02700.02700.02701,198,900
29 Apr 20240.02800.02800.02700.02700.0270861,800
26 Apr 20240.02800.02800.02700.02700.02701,994,000
25 Apr 20240.02800.02800.02700.02700.0270421,200
24 Apr 20240.02800.02900.02800.02900.02904,791,700
23 Apr 20240.02800.02800.02700.02700.02701,148,600
22 Apr 20240.02800.02900.02800.02800.02807,089,600
19 Apr 20240.02700.02800.02600.02800.02804,852,700
18 Apr 20240.02800.02800.02700.02700.02702,050,200
17 Apr 20240.02800.02800.02700.02700.02702,818,300
16 Apr 20240.02800.02900.02700.02800.02804,564,200
15 Apr 20240.02900.02900.02700.02800.028010,159,300
12 Apr 20240.03000.03100.02900.03000.03005,863,500
11 Apr 20240.02900.03100.02900.03000.030015,658,900
09 Apr 20240.02900.03000.02900.02900.02906,007,700
08 Apr 20240.02900.02900.02800.02900.02908,320,400
05 Apr 20240.02900.02900.02800.02800.02802,904,900
04 Apr 20240.02900.03000.02800.02900.02902,219,400
03 Apr 20240.02900.02900.02800.02900.02907,594,000
02 Apr 20240.03000.03000.02800.03000.030010,250,900
01 Apr 20240.03000.03100.03000.03100.03107,256,000
28 Mar 20240.03000.03100.02900.02900.02904,737,500
27 Mar 20240.03200.03200.03000.03000.03008,659,100
26 Mar 20240.03100.03300.03100.03200.032012,643,500
25 Mar 20240.03100.03100.03100.03100.03101,800,300
22 Mar 20240.03100.03200.03100.03100.03103,176,000
21 Mar 20240.03200.03200.03100.03200.03207,413,800
20 Mar 20240.03100.03200.03100.03100.03103,913,300
19 Mar 20240.03100.03300.03100.03100.031014,204,600
18 Mar 20240.03300.03300.03100.03100.03109,529,100
15 Mar 20240.03500.03500.03200.03300.033015,241,400
14 Mar 20240.03600.03700.03500.03500.035014,447,100
13 Mar 20240.03400.03600.03300.03600.036015,164,100
12 Mar 20240.03400.03500.03400.03400.034026,128,700
11 Mar 20240.03100.03400.03100.03400.034023,169,500
08 Mar 20240.03100.03200.03000.03100.031017,668,300
07 Mar 20240.03100.03200.03100.03100.03107,192,000
06 Mar 20240.03000.03300.02900.03100.031018,608,100
05 Mar 20240.03200.03200.03000.03000.030012,098,700
04 Mar 20240.02900.03200.02900.03100.031018,111,400
01 Mar 20240.03000.03000.02900.03000.0300996,700
29 Feb 20240.03000.03100.03000.03000.03007,989,300
28 Feb 20240.03200.03200.03000.03000.030011,302,100
27 Feb 20240.02900.03100.02900.03000.030020,154,200
26 Feb 20240.02900.02900.02800.02800.02803,300,800
23 Feb 20240.03000.03000.02800.02800.02801,954,800
22 Feb 20240.02900.03000.02800.02900.029014,985,200
21 Feb 20240.03000.03000.02900.02900.02905,645,000
20 Feb 20240.03000.03100.02900.03100.031010,460,400
19 Feb 20240.03200.03200.03000.03100.03104,012,200
16 Feb 20240.03400.03400.03200.03200.03203,641,000
15 Feb 20240.03300.03500.03200.03300.033027,543,500
14 Feb 20240.03100.03100.03000.03100.03102,761,500
13 Feb 20240.03000.03300.03000.03100.031025,768,000
09 Feb 20240.02800.03100.02800.02800.028020,787,200
08 Feb 20240.02700.02700.02600.02700.02704,926,600
07 Feb 20240.02700.02700.02600.02600.02605,009,700
06 Feb 20240.02700.02800.02600.02700.02705,626,900
05 Feb 20240.02900.02900.02700.02700.02708,731,200
02 Feb 20240.02900.03000.02800.02900.02904,615,400
01 Feb 20240.03000.03000.02900.02900.02904,573,800
31 Jan 20240.03100.03100.02900.02900.02909,616,500
30 Jan 20240.03100.03200.03000.03100.03105,112,800
29 Jan 20240.03000.03100.02900.03100.03107,036,400
26 Jan 20240.02900.02900.02900.02900.02902,927,700
25 Jan 20240.03000.03100.02900.03000.03007,028,600
24 Jan 20240.02900.03200.02900.03100.031018,828,500
23 Jan 20240.03000.03000.02800.02900.02906,908,100
22 Jan 20240.03100.03200.03000.03000.03006,424,100
19 Jan 20240.03200.03200.03100.03100.03109,525,200
18 Jan 20240.03300.03300.03200.03200.03207,586,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...