Yahoo

Mail

Singapore Markets close in 1 hr 26 mins

Straits Times Index
3,216.51
-2.49(-0.08%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,878.21
-171.43(-0.86%)
FTSE 100
7,499.60
-67.24(-0.89%)
BTC-USD
28,253.66
+583.01(+2.11%)
CMC Crypto 200
617.63
+20.17(+3.38%)

SMI Vantage Limited (Y45.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0260

0.0000

(0.00%)

As of 04:19PM SGT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	104,700
21 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	31,000
16 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	154,800
15 Mar 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Mar 2023	0.0320	0.0320	0.0310	0.0310	0.0310	5,300
13 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	75,000
03 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
02 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	5,100
28 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	9,100
27 Feb 2023	0.0270	0.0270	0.0260	0.0270	0.0270	115,100
24 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
23 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	155,000
21 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	258,300
17 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	190,100
16 Feb 2023	0.0320	0.0350	0.0320	0.0320	0.0320	1,205,500
15 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Feb 2023	0.0290	0.0300	0.0290	0.0290	0.0290	231,400
13 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
10 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2023	0.0310	0.0310	0.0300	0.0300	0.0300	480,000
08 Feb 2023	0.0340	0.0340	0.0310	0.0340	0.0340	485,900
07 Feb 2023	0.0330	0.0330	0.0320	0.0320	0.0320	300,000
06 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
03 Feb 2023	0.0320	0.0350	0.0320	0.0350	0.0350	2,763,200
02 Feb 2023	0.0320	0.0320	0.0300	0.0320	0.0320	810,700
01 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
31 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
26 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Jan 2023	0.0300	0.0320	0.0300	0.0320	0.0320	57,000
19 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,300
06 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100
05 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
03 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	100
28 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
23 Dec 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Dec 2022	0.0270	0.0270	0.0270	0.0270	0.0270	105,000
21 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
20 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
19 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
16 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
15 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
13 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
09 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	4,000
08 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
07 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	400
05 Dec 2022	0.0280	0.0310	0.0280	0.0310	0.0310	88,100
02 Dec 2022	0.0280	0.0300	0.0280	0.0300	0.0300	60,000
01 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	153,000
28 Nov 2022	0.0270	0.0280	0.0270	0.0280	0.0280	163,700
25 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	19,800
24 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	117,000
23 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	310,900
21 Nov 2022	0.0280	0.0280	0.0270	0.0270	0.0270	99,400
18 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
17 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Nov 2022	0.0280	0.0340	0.0280	0.0340	0.0340	507,100
15 Nov 2022	0.0360	0.0360	0.0350	0.0350	0.0350	10,100
14 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	297,000
10 Nov 2022	0.0280	0.0330	0.0280	0.0280	0.0280	176,000
09 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Nov 2022	0.0280	0.0290	0.0280	0.0280	0.0280	232,000
07 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Nov 2022	0.0290	0.0290	0.0280	0.0280	0.0280	412,600
03 Nov 2022	0.0280	0.0300	0.0280	0.0300	0.0300	46,400
02 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	60,300
01 Nov 2022	0.0320	0.0320	0.0310	0.0310	0.0310	15,000
31 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	60,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,216.51-2.49(-0.08%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,878.21-171.43(-0.86%)

FTSE 1007,499.60-67.24(-0.89%)

BTC-USD28,253.66+583.01(+2.11%)

CMC Crypto 200617.63+20.17(+3.38%)

SMI Vantage Limited (Y45.SI)

Straits Times Index
3,216.51
-2.49(-0.08%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,878.21
-171.43(-0.86%)

FTSE 100
7,499.60
-67.24(-0.89%)

BTC-USD
28,253.66
+583.01(+2.11%)

CMC Crypto 200
617.63
+20.17(+3.38%)