Lion-Bank of SingaporeAsianInc A SGDHAcc (0P000170X4.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | - | - | - | - | - | - |
| Oct 03, 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| Oct 02, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Oct 01, 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| Sept 30, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Sept 27, 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| Sept 26, 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| Sept 25, 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| Sept 24, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Sept 23, 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| Sept 20, 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| Sept 19, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Sept 18, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Sept 17, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Sept 16, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Sept 13, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Sept 12, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Sept 11, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Sept 10, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Sept 09, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Sept 06, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Sept 05, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| Sept 04, 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| Sept 03, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Sept 02, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Aug 30, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Aug 29, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Aug 28, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Aug 27, 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| Aug 26, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Aug 23, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Aug 22, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Aug 21, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Aug 20, 2024 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
| Aug 19, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Aug 16, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Aug 15, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Aug 14, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Aug 13, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Aug 12, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Aug 08, 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| Aug 07, 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| Aug 06, 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| Aug 05, 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| Aug 02, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Aug 01, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Jul 31, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Jul 30, 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| Jul 29, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Jul 26, 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| Jul 25, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Jul 24, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Jul 23, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jul 22, 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| Jul 19, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jul 18, 2024 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
| Jul 17, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Jul 16, 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| Jul 15, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jul 12, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Jul 11, 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| Jul 10, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jul 09, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Jul 08, 2024 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
| Jul 05, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jul 04, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jul 03, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jul 02, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Jul 01, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Jun 28, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jun 27, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Jun 26, 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| Jun 25, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Jun 24, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Jun 21, 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| Jun 20, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Jun 19, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jun 18, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Jun 14, 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| Jun 13, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jun 12, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Jun 11, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| Jun 10, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Jun 07, 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| Jun 06, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jun 05, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jun 04, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Jun 03, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| May 31, 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| May 30, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| May 29, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| May 28, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| May 27, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| May 24, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| May 23, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| May 21, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| May 20, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| May 17, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| May 16, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 15, 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.