Singapore Markets close in 1 hr 26 mins

SMI Vantage Limited (Y45.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02600.0000 (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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.02600.02600.02600.02600.0260-
22 Mar 20230.02600.02600.02600.02600.0260104,700
21 Mar 20230.02600.02600.02600.02600.0260-
20 Mar 20230.02600.02600.02600.02600.0260-
17 Mar 20230.02600.02600.02600.02600.026031,000
16 Mar 20230.02600.02600.02600.02600.0260154,800
15 Mar 20230.03100.03100.03100.03100.0310-
14 Mar 20230.03200.03200.03100.03100.03105,300
13 Mar 20230.02800.02800.02800.02800.0280-
10 Mar 2023------
09 Mar 20230.02800.02800.02800.02800.0280-
08 Mar 20230.02800.02800.02800.02800.0280-
07 Mar 20230.02800.02800.02800.02800.0280-
06 Mar 20230.02800.02800.02800.02800.028075,000
03 Mar 20230.02800.02800.02800.02800.028080,000
02 Mar 20230.02900.02900.02900.02900.0290-
01 Mar 20230.03000.03000.02900.02900.02905,100
28 Feb 20230.02700.02700.02700.02700.02709,100
27 Feb 20230.02700.02700.02600.02700.0270115,100
24 Feb 20230.02800.02800.02800.02800.028080,000
23 Feb 20230.02800.02800.02800.02800.0280-
22 Feb 20230.02800.02800.02800.02800.0280155,000
21 Feb 20230.02900.02900.02900.02900.0290-
20 Feb 20230.02900.02900.02900.02900.0290258,300
17 Feb 20230.03100.03100.03100.03100.0310190,100
16 Feb 20230.03200.03500.03200.03200.03201,205,500
15 Feb 20230.02900.02900.02900.02900.0290-
14 Feb 20230.02900.03000.02900.02900.0290231,400
13 Feb 20230.03000.03000.03000.03000.0300120,000
10 Feb 20230.03000.03000.03000.03000.0300-
09 Feb 20230.03100.03100.03000.03000.0300480,000
08 Feb 20230.03400.03400.03100.03400.0340485,900
07 Feb 20230.03300.03300.03200.03200.0320300,000
06 Feb 20230.03300.03300.03300.03300.033050,000
03 Feb 20230.03200.03500.03200.03500.03502,763,200
02 Feb 20230.03200.03200.03000.03200.0320810,700
01 Feb 20230.03200.03200.03200.03200.0320-
31 Jan 20230.03200.03200.03200.03200.0320-
30 Jan 20230.03200.03200.03200.03200.0320-
27 Jan 20230.03200.03200.03200.03200.0320-
26 Jan 20230.03200.03200.03200.03200.0320-
25 Jan 20230.03200.03200.03200.03200.0320-
20 Jan 20230.03000.03200.03000.03200.032057,000
19 Jan 20230.02500.02500.02500.02500.0250-
18 Jan 20230.02500.02500.02500.02500.0250-
17 Jan 20230.02500.02500.02500.02500.0250-
16 Jan 20230.02500.02500.02500.02500.0250-
13 Jan 20230.02500.02500.02500.02500.0250-
12 Jan 20230.02500.02500.02500.02500.0250-
11 Jan 20230.02500.02500.02500.02500.0250-
10 Jan 20230.02500.02500.02500.02500.0250-
09 Jan 20230.02500.02500.02500.02500.02502,300
06 Jan 20230.02500.02500.02500.02500.0250100
05 Jan 20230.02500.02500.02500.02500.0250-
04 Jan 20230.02500.02500.02500.02500.02505,000
03 Jan 20230.02500.02500.02500.02500.0250-
30 Dec 20220.02500.02500.02500.02500.0250-
29 Dec 20220.02500.02500.02500.02500.0250100
28 Dec 20220.02500.02500.02500.02500.0250-
27 Dec 20220.02500.02500.02500.02500.02501,000
23 Dec 20220.02700.02700.02700.02700.0270-
22 Dec 20220.02700.02700.02700.02700.0270105,000
21 Dec 20220.03100.03100.03100.03100.0310-
20 Dec 20220.03100.03100.03100.03100.0310-
19 Dec 20220.03100.03100.03100.03100.0310-
16 Dec 20220.03100.03100.03100.03100.0310-
15 Dec 20220.03100.03100.03100.03100.0310-
14 Dec 20220.03100.03100.03100.03100.0310-
13 Dec 20220.03100.03100.03100.03100.0310-
12 Dec 20220.03100.03100.03100.03100.0310-
09 Dec 20220.03100.03100.03100.03100.03104,000
08 Dec 20220.03100.03100.03100.03100.0310-
07 Dec 20220.03100.03100.03100.03100.0310-
06 Dec 20220.03100.03100.03100.03100.0310400
05 Dec 20220.02800.03100.02800.03100.031088,100
02 Dec 20220.02800.03000.02800.03000.030060,000
01 Dec 20220.03000.03000.03000.03000.0300-
30 Nov 20220.03000.03000.03000.03000.0300-
29 Nov 20220.03100.03100.03000.03000.0300153,000
28 Nov 20220.02700.02800.02700.02800.0280163,700
25 Nov 20220.02700.02700.02700.02700.027019,800
24 Nov 20220.02800.02800.02800.02800.0280117,000
23 Nov 20220.02800.02800.02800.02800.0280-
22 Nov 20220.02800.02800.02800.02800.0280310,900
21 Nov 20220.02800.02800.02700.02700.027099,400
18 Nov 20220.02800.02800.02800.02800.028010,000
17 Nov 20220.03400.03400.03400.03400.0340-
16 Nov 20220.02800.03400.02800.03400.0340507,100
15 Nov 20220.03600.03600.03500.03500.035010,100
14 Nov 20220.02800.02800.02800.02800.0280-
11 Nov 20220.02800.02800.02800.02800.0280297,000
10 Nov 20220.02800.03300.02800.02800.0280176,000
09 Nov 20220.02800.02800.02800.02800.0280-
08 Nov 20220.02800.02900.02800.02800.0280232,000
07 Nov 20220.02800.02800.02800.02800.0280-
04 Nov 20220.02900.02900.02800.02800.0280412,600
03 Nov 20220.02800.03000.02800.03000.030046,400
02 Nov 20220.02900.02900.02900.02900.029060,300
01 Nov 20220.03200.03200.03100.03100.031015,000
31 Oct 20220.03200.03200.03200.03200.032060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...