Singapore markets open in 51 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,210.57 -255.02 (-1.55%) CMC Crypto 200
380.17 -0.12 (-0.03%)
Yanlord Land Group Limited (Z25.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 0.9750 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 981,100 |
| 25 Nov 2022 | 0.9800 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 580,100 |
| 24 Nov 2022 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 620,700 |
| 23 Nov 2022 | 0.9650 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 545,900 |
| 22 Nov 2022 | 0.9750 | 0.9750 | 0.9550 | 0.9650 | 0.9650 | 531,500 |
| 21 Nov 2022 | 0.9850 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 673,900 |
| 18 Nov 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 558,800 |
| 17 Nov 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 437,700 |
| 16 Nov 2022 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 1,349,600 |
| 15 Nov 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,932,900 |
| 14 Nov 2022 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 5,093,300 |
| 11 Nov 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9150 | 0.9150 | 1,431,900 |
| 10 Nov 2022 | 0.8750 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 646,000 |
| 09 Nov 2022 | 0.8750 | 0.9000 | 0.8750 | 0.8800 | 0.8800 | 1,051,600 |
| 08 Nov 2022 | 0.8700 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 882,500 |
| 07 Nov 2022 | 0.8800 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 959,300 |
| 04 Nov 2022 | 0.8750 | 0.8800 | 0.8650 | 0.8750 | 0.8750 | 1,089,800 |
| 03 Nov 2022 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 613,400 |
| 02 Nov 2022 | 0.8700 | 0.8900 | 0.8600 | 0.8850 | 0.8850 | 4,663,100 |
| 01 Nov 2022 | 0.8650 | 0.8850 | 0.8600 | 0.8650 | 0.8650 | 1,311,400 |
| 31 Oct 2022 | 0.8500 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 1,941,000 |
| 28 Oct 2022 | 0.8650 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 2,005,800 |
| 27 Oct 2022 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 1,248,900 |
| 26 Oct 2022 | 0.8450 | 0.8700 | 0.8300 | 0.8650 | 0.8650 | 2,551,800 |
| 25 Oct 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8450 | 0.8450 | 4,467,300 |
| 21 Oct 2022 | 0.9150 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 888,300 |
| 20 Oct 2022 | 0.9100 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 1,013,700 |
| 19 Oct 2022 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 949,900 |
| 18 Oct 2022 | 0.9250 | 0.9300 | 0.9000 | 0.9150 | 0.9150 | 1,098,000 |
| 17 Oct 2022 | 0.9300 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 702,000 |
| 14 Oct 2022 | 0.9400 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 451,800 |
| 13 Oct 2022 | 0.9550 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 731,100 |
| 12 Oct 2022 | 0.9700 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 748,400 |
| 11 Oct 2022 | 0.9600 | 0.9750 | 0.9550 | 0.9700 | 0.9700 | 727,300 |
| 10 Oct 2022 | 0.9650 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 796,900 |
| 07 Oct 2022 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 1,137,500 |
| 06 Oct 2022 | 0.9850 | 0.9900 | 0.9650 | 0.9750 | 0.9750 | 759,000 |
| 05 Oct 2022 | 0.9850 | 1.0100 | 0.9750 | 0.9850 | 0.9850 | 3,440,700 |
| 04 Oct 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 2,823,600 |
| 03 Oct 2022 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 1,876,600 |
| 30 Sept 2022 | 0.9400 | 0.9600 | 0.9100 | 0.9550 | 0.9550 | 3,864,800 |
| 29 Sept 2022 | 0.9750 | 0.9800 | 0.9350 | 0.9450 | 0.9450 | 3,015,900 |
| 28 Sept 2022 | 0.9800 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 3,250,600 |
| 27 Sept 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 1,867,300 |
| 26 Sept 2022 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 1,039,900 |
| 23 Sept 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,708,700 |
| 22 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 294,000 |
| 21 Sept 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 73,500 |
| 20 Sept 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 584,800 |
| 19 Sept 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 876,200 |
| 16 Sept 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 3,136,100 |
| 15 Sept 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 933,400 |
| 14 Sept 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 551,800 |
| 13 Sept 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 254,100 |
| 12 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 222,200 |
| 09 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 490,000 |
| 08 Sept 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 841,500 |
| 07 Sept 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 812,900 |
| 06 Sept 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 126,900 |
| 05 Sept 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 292,200 |
| 02 Sept 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 286,700 |
| 01 Sept 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 441,300 |
| 31 Aug 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,652,700 |
| 30 Aug 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 335,700 |
| 29 Aug 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 378,800 |
| 26 Aug 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 337,200 |
| 25 Aug 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 352,800 |
| 24 Aug 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 484,500 |
| 23 Aug 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 450,800 |
| 22 Aug 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 593,200 |
| 19 Aug 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 647,100 |
| 18 Aug 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 387,100 |
| 17 Aug 2022 | 1.0600 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 1,434,000 |
| 16 Aug 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 552,500 |
| 15 Aug 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 809,300 |
| 12 Aug 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,339,100 |
| 11 Aug 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 385,900 |
| 10 Aug 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,009,200 |
| 08 Aug 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 439,300 |
| 05 Aug 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 311,400 |
| 04 Aug 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,243,700 |
| 03 Aug 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 461,700 |
| 02 Aug 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 276,900 |
| 01 Aug 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 582,200 |
| 29 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,026,200 |
| 28 Jul 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 898,300 |
| 27 Jul 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 369,200 |
| 26 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 681,700 |
| 25 Jul 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 493,900 |
| 22 Jul 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 324,200 |
| 21 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 547,200 |
| 20 Jul 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 265,800 |
| 19 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 283,900 |
| 18 Jul 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 172,900 |
| 15 Jul 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,822,200 |
| 14 Jul 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 2,087,600 |
| 13 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 968,300 |
| 12 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 326,200 |
| 08 Jul 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 108,100 |
| 07 Jul 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 693,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
