Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,613.32 +456.50 (+0.66%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Singapore Exchange Limited (S68.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:13PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 9.28 | 9.45 | 9.27 | 9.45 | 9.45 | 4,712,600 |
| 20 May 2024 | 9.17 | 9.45 | 9.16 | 9.45 | 9.45 | 5,721,900 |
| 13 May 2024 | 9.22 | 9.31 | 9.16 | 9.24 | 9.24 | 7,750,600 |
| 06 May 2024 | 9.21 | 9.29 | 9.12 | 9.29 | 9.29 | 7,922,400 |
| 03 May 2024 | 0.085 Dividend | |||||
| 29 Apr 2024 | 9.34 | 9.39 | 9.13 | 9.16 | 9.08 | 8,863,100 |
| 22 Apr 2024 | 9.06 | 9.36 | 9.03 | 9.31 | 9.22 | 12,476,600 |
| 15 Apr 2024 | 9.10 | 9.12 | 8.87 | 9.06 | 8.98 | 9,615,800 |
| 08 Apr 2024 | 9.22 | 9.29 | 9.09 | 9.13 | 9.05 | 6,242,400 |
| 01 Apr 2024 | 9.21 | 9.32 | 9.09 | 9.22 | 9.14 | 8,618,500 |
| 25 Mar 2024 | 9.32 | 9.37 | 9.20 | 9.21 | 9.13 | 9,252,500 |
| 18 Mar 2024 | 9.43 | 9.47 | 9.32 | 9.33 | 9.24 | 7,787,500 |
| 11 Mar 2024 | 9.33 | 9.49 | 9.28 | 9.43 | 9.34 | 7,685,400 |
| 04 Mar 2024 | 9.40 | 9.45 | 9.26 | 9.33 | 9.24 | 7,153,400 |
| 26 Feb 2024 | 9.57 | 9.58 | 9.38 | 9.42 | 9.33 | 9,449,900 |
| 19 Feb 2024 | 9.39 | 9.64 | 9.36 | 9.57 | 9.48 | 9,625,100 |
| 12 Feb 2024 | 9.17 | 9.43 | 8.97 | 9.37 | 9.28 | 9,250,700 |
| 09 Feb 2024 | 0.085 Dividend | |||||
| 05 Feb 2024 | 9.41 | 9.46 | 9.14 | 9.16 | 8.99 | 10,324,600 |
| 29 Jan 2024 | 9.67 | 9.72 | 9.32 | 9.54 | 9.37 | 11,787,000 |
| 22 Jan 2024 | 9.68 | 9.74 | 9.60 | 9.66 | 9.48 | 6,159,100 |
| 15 Jan 2024 | 9.93 | 9.96 | 9.56 | 9.61 | 9.43 | 10,049,800 |
| 08 Jan 2024 | 9.65 | 9.93 | 9.63 | 9.89 | 9.71 | 7,182,700 |
| 01 Jan 2024 | 9.83 | 9.88 | 9.62 | 9.68 | 9.50 | 3,714,300 |
| 25 Dec 2023 | 9.58 | 9.87 | 9.53 | 9.83 | 9.65 | 6,368,013 |
| 18 Dec 2023 | 9.45 | 9.60 | 9.39 | 9.58 | 9.41 | 5,844,200 |
| 11 Dec 2023 | 9.58 | 9.72 | 9.47 | 9.52 | 9.35 | 8,491,600 |
| 04 Dec 2023 | 9.64 | 9.68 | 9.40 | 9.60 | 9.42 | 6,267,300 |
| 27 Nov 2023 | 9.53 | 9.61 | 9.36 | 9.61 | 9.43 | 11,583,200 |
| 20 Nov 2023 | 9.47 | 9.68 | 9.43 | 9.55 | 9.38 | 6,518,900 |
| 13 Nov 2023 | 9.71 | 9.84 | 9.49 | 9.54 | 9.37 | 7,655,500 |
| 06 Nov 2023 | 9.59 | 9.83 | 9.48 | 9.71 | 9.53 | 11,641,700 |
| 01 Nov 2023 | 0.085 Dividend | |||||
| 30 Oct 2023 | 9.39 | 9.59 | 9.30 | 9.53 | 9.27 | 8,022,900 |
| 23 Oct 2023 | 9.56 | 9.59 | 9.40 | 9.44 | 9.18 | 7,258,300 |
| 16 Oct 2023 | 9.73 | 9.87 | 9.49 | 9.59 | 9.33 | 6,386,600 |
| 12 Oct 2023 | 0.085 Dividend | |||||
| 09 Oct 2023 | 9.76 | 9.92 | 9.69 | 9.77 | 9.42 | 5,949,700 |
| 02 Oct 2023 | 9.80 | 9.80 | 9.61 | 9.77 | 9.42 | 6,222,200 |
| 25 Sept 2023 | 9.70 | 9.79 | 9.61 | 9.75 | 9.40 | 8,215,800 |
| 18 Sept 2023 | 9.93 | 9.98 | 9.70 | 9.74 | 9.40 | 10,408,600 |
| 11 Sept 2023 | 9.62 | 9.95 | 9.55 | 9.93 | 9.58 | 10,753,300 |
| 04 Sept 2023 | 9.70 | 9.70 | 9.53 | 9.63 | 9.29 | 4,456,600 |
| 28 Aug 2023 | 9.53 | 9.65 | 9.52 | 9.63 | 9.29 | 7,648,800 |
| 21 Aug 2023 | 9.52 | 9.65 | 9.37 | 9.51 | 9.17 | 10,149,100 |
| 14 Aug 2023 | 9.50 | 9.70 | 9.49 | 9.55 | 9.21 | 9,040,600 |
| 07 Aug 2023 | 9.70 | 9.75 | 9.50 | 9.59 | 9.25 | 7,101,100 |
| 31 Jul 2023 | 9.71 | 9.77 | 9.45 | 9.68 | 9.34 | 11,084,754 |
| 24 Jul 2023 | 9.49 | 9.75 | 9.41 | 9.72 | 9.38 | 8,926,100 |
| 17 Jul 2023 | 9.52 | 9.55 | 9.27 | 9.55 | 9.21 | 9,340,700 |
| 10 Jul 2023 | 9.34 | 9.60 | 9.26 | 9.57 | 9.23 | 7,261,500 |
| 03 Jul 2023 | 9.60 | 9.60 | 9.25 | 9.28 | 8.95 | 6,677,200 |
| 26 Jun 2023 | 9.61 | 9.63 | 9.51 | 9.61 | 9.27 | 5,640,100 |
| 19 Jun 2023 | 9.65 | 9.67 | 9.45 | 9.58 | 9.24 | 6,415,622 |
| 12 Jun 2023 | 9.61 | 9.73 | 9.56 | 9.62 | 9.28 | 11,057,600 |
| 05 Jun 2023 | 9.52 | 9.62 | 9.28 | 9.60 | 9.26 | 11,472,200 |
| 29 May 2023 | 9.35 | 9.44 | 9.17 | 9.38 | 9.05 | 9,427,178 |
| 22 May 2023 | 9.26 | 9.43 | 9.22 | 9.29 | 8.96 | 6,462,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.