Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
Yanlord Land Group Limited (Z25.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1300+0.0100 (+0.89%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,719,300 |
| 21 Jan 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 5,173,500 |
| 20 Jan 2021 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 3,365,700 |
| 19 Jan 2021 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,853,300 |
| 18 Jan 2021 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 2,381,400 |
| 15 Jan 2021 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 5,163,400 |
| 14 Jan 2021 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,403,700 |
| 13 Jan 2021 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,074,700 |
| 12 Jan 2021 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,643,500 |
| 11 Jan 2021 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 3,489,100 |
| 08 Jan 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,527,600 |
| 07 Jan 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,621,400 |
| 06 Jan 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,681,800 |
| 05 Jan 2021 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 1,347,500 |
| 04 Jan 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 747,700 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 1,917,100 |
| 29 Dec 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 460,100 |
| 28 Dec 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 949,900 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,195,700 |
| 22 Dec 2020 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,768,300 |
| 21 Dec 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 927,900 |
| 18 Dec 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,104,900 |
| 17 Dec 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,285,800 |
| 16 Dec 2020 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,276,400 |
| 15 Dec 2020 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,576,800 |
| 14 Dec 2020 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 759,900 |
| 11 Dec 2020 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 1,166,500 |
| 10 Dec 2020 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,571,200 |
| 09 Dec 2020 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 1,033,600 |
| 08 Dec 2020 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,242,800 |
| 07 Dec 2020 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,457,200 |
| 04 Dec 2020 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 3,151,500 |
| 03 Dec 2020 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 2,452,900 |
| 02 Dec 2020 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,666,700 |
| 01 Dec 2020 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 6,993,200 |
| 30 Nov 2020 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 3,226,100 |
| 27 Nov 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 752,200 |
| 26 Nov 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,085,600 |
| 25 Nov 2020 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 1,728,900 |
| 24 Nov 2020 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 3,650,700 |
| 23 Nov 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 961,600 |
| 20 Nov 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,724,800 |
| 19 Nov 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,148,600 |
| 18 Nov 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,326,700 |
| 17 Nov 2020 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 1,349,400 |
| 16 Nov 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,230,600 |
| 13 Nov 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 602,200 |
| 12 Nov 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,187,000 |
| 11 Nov 2020 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 2,923,800 |
| 10 Nov 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,417,800 |
| 09 Nov 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 490,600 |
| 06 Nov 2020 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,730,700 |
| 05 Nov 2020 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 5,380,500 |
| 04 Nov 2020 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,653,800 |
| 03 Nov 2020 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,245,500 |
| 02 Nov 2020 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 2,078,300 |
| 30 Oct 2020 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,667,100 |
| 29 Oct 2020 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,026,600 |
| 28 Oct 2020 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,520,200 |
| 27 Oct 2020 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 5,514,700 |
| 26 Oct 2020 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,027,500 |
| 23 Oct 2020 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,357,200 |
| 22 Oct 2020 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,315,600 |
| 21 Oct 2020 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,155,000 |
| 20 Oct 2020 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 1,420,800 |
| 19 Oct 2020 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 1,671,600 |
| 16 Oct 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 322,400 |
| 15 Oct 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,049,400 |
| 14 Oct 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 780,200 |
| 13 Oct 2020 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 904,800 |
| 12 Oct 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,084,400 |
| 09 Oct 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,077,000 |
| 08 Oct 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,475,800 |
| 07 Oct 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 2,755,700 |
| 06 Oct 2020 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 1,329,400 |
| 05 Oct 2020 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 598,800 |
| 02 Oct 2020 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,373,500 |
| 01 Oct 2020 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 2,729,600 |
| 30 Sep 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,398,300 |
| 29 Sep 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,614,400 |
| 28 Sep 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 975,800 |
| 25 Sep 2020 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,793,300 |
| 24 Sep 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,510,200 |
| 23 Sep 2020 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,456,500 |
| 22 Sep 2020 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,648,500 |
| 21 Sep 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,708,500 |
| 18 Sep 2020 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,974,400 |
| 17 Sep 2020 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,934,200 |
| 16 Sep 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,632,300 |
| 15 Sep 2020 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 4,385,800 |
| 14 Sep 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 820,200 |
| 11 Sep 2020 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 2,325,200 |
| 10 Sep 2020 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,545,600 |
| 09 Sep 2020 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,199,400 |
| 08 Sep 2020 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,717,000 |
| 07 Sep 2020 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 911,700 |
| 04 Sep 2020 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,809,700 |
| 03 Sep 2020 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 2,623,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
