Canada markets closed

Singapore Exchange Limited (S68.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
9.22-0.02 (-0.22%)
At close: 05:07PM SGT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20249.179.259.169.229.221,009,300
May 17, 20249.239.269.169.249.241,849,100
May 16, 20249.239.299.199.199.192,220,800
May 15, 20249.289.289.209.209.201,581,100
May 14, 20249.239.299.239.259.251,099,100
May 13, 20249.229.319.209.319.311,000,500
May 10, 20249.249.299.239.299.291,880,900
May 09, 20249.149.219.129.189.181,177,000
May 08, 20249.259.269.129.149.141,956,300
May 07, 20249.279.289.239.259.251,500,600
May 06, 20249.219.269.209.269.261,407,600
May 03, 20249.259.269.139.169.162,409,000
May 03, 20240.085 Dividend
May 02, 20249.349.349.289.299.202,338,500
Apr 30, 20249.399.399.329.369.271,813,500
Apr 29, 20249.349.379.319.379.282,302,100
Apr 26, 20249.349.349.289.319.221,848,400
Apr 25, 20249.309.339.269.319.221,993,900
Apr 24, 20249.329.369.259.369.273,414,500
Apr 23, 20249.199.359.169.259.173,330,700
Apr 22, 20249.069.139.039.119.031,889,100
Apr 19, 20249.109.119.029.068.981,298,300
Apr 18, 20248.999.078.989.068.981,297,700
Apr 17, 20248.949.038.878.998.911,597,100
Apr 16, 20249.039.118.938.948.863,338,500
Apr 15, 20249.109.129.039.058.972,084,200
Apr 12, 20249.129.169.099.139.052,189,800
Apr 11, 20249.199.249.139.189.102,439,200
Apr 09, 20249.269.299.249.249.16981,100
Apr 08, 20249.229.259.209.209.12632,300
Apr 05, 20249.239.249.159.229.14698,600
Apr 04, 20249.219.329.199.239.151,410,600
Apr 03, 20249.159.219.099.179.092,036,900
Apr 02, 20249.169.219.169.189.101,913,300
Apr 01, 20249.219.229.099.159.072,559,100
Mar 28, 20249.329.349.209.219.133,006,400
Mar 27, 20249.329.369.289.309.212,259,700
Mar 26, 20249.299.349.269.299.202,523,100
Mar 25, 20249.329.379.279.289.201,463,300
Mar 22, 20249.349.389.339.339.242,322,100
Mar 21, 20249.459.459.339.339.243,138,800
Mar 20, 20249.469.479.329.369.271,083,900
Mar 19, 20249.429.459.409.409.31771,800
Mar 18, 20249.439.459.409.429.33470,900
Mar 15, 20249.419.479.399.439.342,873,000
Mar 14, 20249.419.499.379.469.371,715,500
Mar 13, 20249.369.429.359.369.27888,000
Mar 12, 20249.369.439.339.369.271,330,500
Mar 11, 20249.339.399.289.309.21878,400
Mar 08, 20249.439.439.309.339.242,003,500
Mar 07, 20249.459.459.349.369.271,096,700
Mar 06, 20249.399.439.339.409.311,624,800
Mar 05, 20249.319.389.299.339.24750,000
Mar 04, 20249.409.419.269.319.221,678,400
Mar 01, 20249.479.519.389.429.331,519,900
Feb 29, 20249.559.589.459.459.362,605,000
Feb 28, 20249.489.539.459.489.392,568,100
Feb 27, 20249.509.579.459.519.421,536,300
Feb 26, 20249.579.579.489.559.461,220,600
Feb 23, 20249.589.649.509.579.482,906,500
Feb 22, 20249.509.609.459.579.482,905,000
Feb 21, 20249.459.549.429.469.371,884,400
Feb 20, 20249.429.429.379.429.331,017,100
Feb 19, 20249.399.449.369.379.28912,100
Feb 16, 20249.349.439.339.379.283,241,500
Feb 15, 20249.179.329.139.289.202,345,900
Feb 14, 20249.009.178.979.159.071,895,200
Feb 13, 20249.179.199.059.099.011,768,100
Feb 09, 20249.199.209.149.169.081,087,800
Feb 09, 20240.085 Dividend
Feb 08, 20249.329.369.259.259.082,800,000
Feb 07, 20249.429.459.329.369.192,466,200
Feb 06, 20249.409.429.359.359.181,948,100
Feb 05, 20249.419.469.389.439.262,022,500
Feb 02, 20249.449.629.429.549.373,048,400
Feb 01, 20249.479.479.369.399.221,848,200
Jan 31, 20249.449.499.399.419.242,035,600
Jan 30, 20249.429.479.329.449.273,349,700
Jan 29, 20249.679.729.559.559.381,505,100
Jan 26, 20249.669.679.629.669.481,353,500
Jan 25, 20249.649.709.619.659.471,280,500
Jan 24, 20249.629.729.609.709.521,010,900
Jan 23, 20249.709.709.649.649.461,502,000
Jan 22, 20249.689.749.659.689.501,012,200
Jan 19, 20249.669.729.609.619.431,668,300
Jan 18, 20249.609.679.569.569.391,694,100
Jan 17, 20249.629.689.599.649.462,150,300
Jan 16, 20249.819.829.609.639.453,345,400
Jan 15, 20249.939.969.859.889.701,191,700
Jan 12, 20249.879.939.869.899.711,859,900
Jan 11, 20249.829.889.789.859.671,200,300
Jan 10, 20249.709.839.709.789.601,337,300
Jan 09, 20249.749.849.699.769.581,236,400
Jan 08, 20249.659.859.639.819.631,548,800
Jan 05, 20249.659.709.639.689.50637,400
Jan 04, 20249.709.769.629.669.481,123,500
Jan 03, 20249.719.799.709.759.571,283,600
Jan 02, 20249.839.889.749.799.61669,800
Dec 29, 20239.809.879.789.839.652,310,313
Dec 28, 20239.739.809.699.769.582,491,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...