Lion-Bank of SingaporeAsianInc A SGDHInc (0P000170X7.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7860

+0.0100

(+1.29%)

As of 04:00AM SGT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	0.7860	0.7860	0.7860	0.7860	0.7860	-
Apr 23, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	-
Apr 22, 2024	0.7720	0.7720	0.7720	0.7720	0.7720	-
Apr 19, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
Apr 18, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	-
Apr 17, 2024	0.7720	0.7720	0.7720	0.7720	0.7720	-
Apr 16, 2024	0.7720	0.7720	0.7720	0.7720	0.7720	-
Apr 15, 2024	0.7830	0.7830	0.7830	0.7830	0.7830	-
Apr 12, 2024	0.7890	0.7890	0.7890	0.7890	0.7890	-
Apr 11, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Apr 09, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Apr 08, 2024	0.7910	0.7910	0.7910	0.7910	0.7910	-
Apr 05, 2024	0.7910	0.7910	0.7910	0.7910	0.7910	-
Apr 04, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Apr 03, 2024	0.7920	0.7920	0.7920	0.7920	0.7920	-
Apr 02, 2024	0.7960	0.7960	0.7960	0.7960	0.7960	-
Apr 01, 2024	0.7910	0.7910	0.7910	0.7910	0.7910	-
Apr 01, 2024	0.0088 Dividend
Mar 28, 2024	0.8020	0.8020	0.8020	0.8020	0.7932	-
Mar 27, 2024	0.8010	0.8010	0.8010	0.8010	0.7922	-
Mar 26, 2024	0.8040	0.8040	0.8040	0.8040	0.7952	-
Mar 25, 2024	0.8020	0.8020	0.8020	0.8020	0.7932	-
Mar 22, 2024	0.8020	0.8020	0.8020	0.8020	0.7932	-
Mar 21, 2024	0.8070	0.8070	0.8070	0.8070	0.7981	-
Mar 20, 2024	0.8000	0.8000	0.8000	0.8000	0.7912	-
Mar 19, 2024	0.7970	0.7970	0.7970	0.7970	0.7883	-
Mar 18, 2024	0.8010	0.8010	0.8010	0.8010	0.7922	-
Mar 15, 2024	0.7990	0.7990	0.7990	0.7990	0.7902	-
Mar 14, 2024	0.8070	0.8070	0.8070	0.8070	0.7981	-
Mar 13, 2024	0.8090	0.8090	0.8090	0.8090	0.8001	-
Mar 12, 2024	0.8080	0.8080	0.8080	0.8080	0.7991	-
Mar 11, 2024	0.8010	0.8010	0.8010	0.8010	0.7922	-
Mar 08, 2024	0.8000	0.8000	0.8000	0.8000	0.7912	-
Mar 07, 2024	0.7940	0.7940	0.7940	0.7940	0.7853	-
Mar 06, 2024	0.7910	0.7910	0.7910	0.7910	0.7823	-
Mar 05, 2024	0.7860	0.7860	0.7860	0.7860	0.7774	-
Mar 04, 2024	0.7920	0.7920	0.7920	0.7920	0.7833	-
Mar 01, 2024	0.7870	0.7870	0.7870	0.7870	0.7784	-
Feb 29, 2024	0.7870	0.7870	0.7870	0.7870	0.7784	-
Feb 28, 2024	0.7870	0.7870	0.7870	0.7870	0.7784	-
Feb 27, 2024	0.7890	0.7890	0.7890	0.7890	0.7803	-
Feb 26, 2024	0.7890	0.7890	0.7890	0.7890	0.7803	-
Feb 23, 2024	0.7910	0.7910	0.7910	0.7910	0.7823	-
Feb 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7813	-
Feb 21, 2024	0.7850	0.7850	0.7850	0.7850	0.7764	-
Feb 20, 2024	0.7840	0.7840	0.7840	0.7840	0.7754	-
Feb 19, 2024	0.7810	0.7810	0.7810	0.7810	0.7724	-
Feb 16, 2024	0.7830	0.7830	0.7830	0.7830	0.7744	-
Feb 15, 2024	0.7780	0.7780	0.7780	0.7780	0.7695	-
Feb 14, 2024	0.7720	0.7720	0.7720	0.7720	0.7635	-
Feb 13, 2024	0.7720	0.7720	0.7720	0.7720	0.7635	-
Feb 09, 2024	0.7730	0.7730	0.7730	0.7730	0.7645	-
Feb 08, 2024	0.7740	0.7740	0.7740	0.7740	0.7655	-
Feb 07, 2024	0.7760	0.7760	0.7760	0.7760	0.7675	-
Feb 06, 2024	0.7740	0.7740	0.7740	0.7740	0.7655	-
Feb 05, 2024	0.7670	0.7670	0.7670	0.7670	0.7586	-
Feb 02, 2024	0.7700	0.7700	0.7700	0.7700	0.7616	-
Feb 01, 2024	0.7660	0.7660	0.7660	0.7660	0.7576	-
Jan 31, 2024	0.7640	0.7640	0.7640	0.7640	0.7556	-
Jan 30, 2024	0.7670	0.7670	0.7670	0.7670	0.7586	-
Jan 29, 2024	0.7690	0.7690	0.7690	0.7690	0.7606	-
Jan 26, 2024	0.7650	0.7650	0.7650	0.7650	0.7566	-
Jan 25, 2024	0.7660	0.7660	0.7660	0.7660	0.7576	-
Jan 24, 2024	0.7620	0.7620	0.7620	0.7620	0.7536	-
Jan 23, 2024	0.7540	0.7540	0.7540	0.7540	0.7457	-
Jan 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7418	-
Jan 19, 2024	0.7540	0.7540	0.7540	0.7540	0.7457	-
Jan 18, 2024	0.7510	0.7510	0.7510	0.7510	0.7428	-
Jan 17, 2024	0.7490	0.7490	0.7490	0.7490	0.7408	-
Jan 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7517	-
Jan 15, 2024	0.7670	0.7670	0.7670	0.7670	0.7586	-
Jan 12, 2024	0.7680	0.7680	0.7680	0.7680	0.7596	-
Jan 11, 2024	0.7680	0.7680	0.7680	0.7680	0.7596	-
Jan 10, 2024	0.7650	0.7650	0.7650	0.7650	0.7566	-
Jan 09, 2024	0.7680	0.7680	0.7680	0.7680	0.7596	-
Jan 08, 2024	0.7700	0.7700	0.7700	0.7700	0.7616	-
Jan 05, 2024	0.7730	0.7730	0.7730	0.7730	0.7645	-
Jan 04, 2024	0.7740	0.7740	0.7740	0.7740	0.7655	-
Jan 03, 2024	0.7750	0.7750	0.7750	0.7750	0.7665	-
Jan 02, 2024	0.7810	0.7810	0.7810	0.7810	0.7724	-
Jan 02, 2024	0.0088 Dividend
Dec 29, 2023	0.7940	0.7940	0.7940	0.7940	0.7766	-
Dec 28, 2023	0.7940	0.7940	0.7940	0.7940	0.7766	-
Dec 27, 2023	0.7860	0.7860	0.7860	0.7860	0.7688	-
Dec 26, 2023	0.7790	0.7790	0.7790	0.7790	0.7619	-
Dec 22, 2023	0.7760	0.7760	0.7760	0.7760	0.7590	-
Dec 21, 2023	0.7800	0.7800	0.7800	0.7800	0.7629	-
Dec 20, 2023	0.7800	0.7800	0.7800	0.7800	0.7629	-
Dec 19, 2023	0.7780	0.7780	0.7780	0.7780	0.7609	-
Dec 18, 2023	0.7790	0.7790	0.7790	0.7790	0.7619	-
Dec 15, 2023	0.7810	0.7810	0.7810	0.7810	0.7639	-
Dec 14, 2023	0.7760	0.7760	0.7760	0.7760	0.7590	-
Dec 13, 2023	0.7650	0.7650	0.7650	0.7650	0.7482	-
Dec 12, 2023	0.7670	0.7670	0.7670	0.7670	0.7502	-
Dec 11, 2023	0.7640	0.7640	0.7640	0.7640	0.7472	-
Dec 08, 2023	0.7670	0.7670	0.7670	0.7670	0.7502	-
Dec 07, 2023	0.7650	0.7650	0.7650	0.7650	0.7482	-
Dec 06, 2023	0.7670	0.7670	0.7670	0.7670	0.7502	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0000(-0.00%)

CRUDE OIL83.82+0.25(+0.30%)

Bitcoin CAD87,969.99+55.00(+0.06%)

Lion-Bank of SingaporeAsianInc A SGDHInc (0P000170X7.SI)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0000(-0.00%)

CRUDE OIL
83.82
+0.25(+0.30%)

Bitcoin CAD
87,969.99
+55.00(+0.06%)