Singapore markets open in 6 hours 8 minutes

SMI Vantage Limited (Y45.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0370-0.0020 (-5.13%)
At close: 04:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20220.03700.03700.03700.03700.0370500
24 Jun 20220.04000.04000.03900.03900.0390183,100
23 Jun 20220.03900.03900.03900.03900.0390-
22 Jun 20220.04000.04100.03600.03900.0390629,500
21 Jun 20220.03800.04000.03800.04000.0400142,300
20 Jun 20220.04000.04000.04000.04000.0400178,400
17 Jun 20220.04000.04000.04000.04000.0400100,200
16 Jun 20220.04300.04300.03800.04100.0410260,100
15 Jun 20220.03800.03800.03800.03800.038045,800
14 Jun 20220.03900.03900.03900.03900.0390228,200
13 Jun 20220.04200.04200.04000.04000.0400160,000
10 Jun 20220.04300.04400.04200.04200.0420100,200
09 Jun 20220.04300.04500.04200.04500.0450931,200
08 Jun 20220.04200.04200.04200.04200.0420-
07 Jun 20220.04400.04400.04200.04200.0420102,000
06 Jun 20220.04400.04400.04200.04400.0440370,000
03 Jun 20220.04300.04400.04200.04300.0430753,200
02 Jun 20220.04100.04500.03900.04200.0420184,800
01 Jun 20220.04500.04700.04500.04700.047060,000
31 May 20220.04000.04800.04000.04500.04501,271,600
30 May 20220.04200.04300.04000.04300.0430388,800
27 May 20220.04300.04400.03900.03900.0390502,300
26 May 20220.04300.04300.04200.04200.0420600
25 May 20220.04300.04300.04200.04200.0420130,600
24 May 20220.04300.04500.04300.04400.0440277,200
23 May 20220.04400.04400.04300.04300.0430429,600
20 May 20220.04300.04400.04100.04400.0440364,800
19 May 20220.04500.04500.03900.03900.0390121,100
18 May 20220.04000.04300.04000.04300.0430165,000
17 May 20220.04200.04200.04000.04000.0400487,200
13 May 20220.04200.04700.04200.04300.0430406,000
12 May 20220.04500.04500.04000.04200.0420698,500
11 May 20220.04700.04700.04500.04500.0450187,500
10 May 20220.04800.04900.04600.04700.04701,085,200
09 May 20220.05000.05100.05000.05000.0500310,600
06 May 20220.05100.05300.05000.05000.0500552,300
05 May 20220.05200.05600.05000.05100.0510573,500
04 May 20220.05400.05400.05400.05400.054038,500
29 Apr 20220.05500.05500.05300.05400.05401,003,700
28 Apr 20220.05600.05700.05500.05700.0570215,000
27 Apr 20220.05500.05700.05500.05600.0560866,500
26 Apr 20220.05600.05900.05500.05600.0560976,900
25 Apr 20220.05600.05600.05500.05600.0560104,200
22 Apr 20220.05700.05700.05500.05700.0570649,200
21 Apr 20220.05800.05800.05700.05700.0570539,000
20 Apr 20220.05600.05800.05600.05800.0580681,000
19 Apr 20220.05700.05800.05600.05600.0560668,100
18 Apr 20220.05700.05700.05600.05700.0570859,000
14 Apr 20220.05900.05900.05600.05700.05701,035,700
13 Apr 20220.06000.06000.05900.06000.06001,051,900
12 Apr 20220.05900.06100.05900.06000.06001,758,200
11 Apr 20220.06200.06200.05900.05900.05901,219,400
08 Apr 20220.06000.06300.06000.06200.06204,804,400
07 Apr 20220.06000.06000.05900.05900.0590785,400
06 Apr 20220.06100.06200.05900.05900.05902,767,700
05 Apr 20220.06000.06300.06000.06100.06102,488,200
04 Apr 20220.06100.06200.06100.06200.0620707,500
01 Apr 20220.06100.06200.05900.06000.06002,159,300
31 Mar 20220.06100.06600.06100.06400.06408,607,700
30 Mar 20220.06000.06000.05800.05800.0580999,300
29 Mar 20220.06100.06100.06000.06000.0600497,100
28 Mar 20220.06000.06400.06000.06200.06205,554,700
25 Mar 20220.05900.06200.05700.05700.05703,103,600
24 Mar 20220.05900.05900.05900.05900.0590205,800
23 Mar 20220.05700.05900.05600.05900.0590452,700
22 Mar 20220.05400.06100.05400.05700.05703,348,800
21 Mar 20220.05700.05700.05400.05500.0550214,200
18 Mar 20220.05900.05900.05400.05500.0550217,300
17 Mar 20220.05600.05700.05500.05700.0570338,000
16 Mar 20220.05400.05700.05400.05600.05601,422,200
15 Mar 20220.05400.05500.05300.05300.0530400,100
14 Mar 20220.05600.05800.05500.05500.0550448,000
11 Mar 20220.05700.05700.05600.05600.0560330,000
10 Mar 20220.06000.06200.05600.05700.05701,117,900
09 Mar 20220.05500.06200.05500.06000.06002,028,700
08 Mar 20220.05500.05700.05400.05400.0540540,100
07 Mar 20220.06100.06100.05600.05600.0560807,100
04 Mar 20220.05800.06200.05800.05800.0580323,100
03 Mar 20220.05900.06300.05800.05800.05801,216,500
02 Mar 20220.06100.06300.05900.05900.0590632,800
01 Mar 20220.06000.06500.06000.06100.06103,823,600
28 Feb 20220.05800.06000.05700.05800.0580487,400
25 Feb 20220.06000.06000.05800.05800.0580400,300
24 Feb 20220.05800.05800.05500.05600.05601,244,900
23 Feb 20220.05800.06200.05800.06100.06101,311,700
22 Feb 20220.05800.06000.05700.05700.05702,231,000
21 Feb 20220.06100.06300.06000.06000.06001,363,100
18 Feb 20220.06300.06400.06200.06300.0630446,100
17 Feb 20220.06500.06900.06400.06600.06601,078,800
16 Feb 20220.06600.07000.06600.06800.06803,741,500
15 Feb 20220.06200.06700.05900.06500.06503,322,300
14 Feb 20220.06500.06500.06200.06200.06201,335,200
11 Feb 20220.06900.06900.06500.06900.0690314,000
10 Feb 20220.07400.07400.06900.06900.06901,182,200
09 Feb 20220.07400.07900.07200.07600.07604,600,500
08 Feb 20220.06800.07700.06400.07400.07409,639,400
07 Feb 20220.06400.06800.06000.06800.0680870,100
04 Feb 20220.06100.06300.05700.05700.0570301,600
03 Feb 20220.05800.06400.05800.06100.0610476,500
31 Jan 20220.05800.05800.05800.05800.0580108,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...