SES - Delayed Quote SGD

Singapore Exchange Limited (S68.SI)

9.36 +0.11 (+1.19%)
At close: 5:04 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.32 9.36 9.25 9.36 9.36 3,414,500
Apr 23, 2024 9.19 9.35 9.16 9.25 9.25 3,330,700
Apr 22, 2024 9.06 9.13 9.03 9.11 9.11 1,889,100
Apr 19, 2024 9.10 9.11 9.02 9.06 9.06 1,298,300
Apr 18, 2024 8.99 9.07 8.98 9.06 9.06 1,297,700
Apr 17, 2024 8.94 9.03 8.87 8.99 8.99 1,597,100
Apr 16, 2024 9.03 9.11 8.93 8.94 8.94 3,338,500
Apr 15, 2024 9.10 9.12 9.03 9.05 9.05 2,084,200
Apr 12, 2024 9.12 9.16 9.09 9.13 9.13 2,189,800
Apr 11, 2024 9.19 9.24 9.13 9.18 9.18 2,439,200
Apr 9, 2024 9.26 9.29 9.24 9.24 9.24 981,100
Apr 8, 2024 9.22 9.25 9.20 9.20 9.20 632,300
Apr 5, 2024 9.23 9.24 9.15 9.22 9.22 698,600
Apr 4, 2024 9.21 9.32 9.19 9.23 9.23 1,410,600
Apr 3, 2024 9.15 9.21 9.09 9.17 9.17 2,036,900
Apr 2, 2024 9.16 9.21 9.16 9.18 9.18 1,913,300
Apr 1, 2024 9.21 9.22 9.09 9.15 9.15 2,559,100
Mar 28, 2024 9.32 9.34 9.20 9.21 9.21 3,006,400
Mar 27, 2024 9.32 9.36 9.28 9.30 9.30 2,259,700
Mar 26, 2024 9.29 9.34 9.26 9.29 9.29 2,523,100
Mar 25, 2024 9.32 9.37 9.27 9.28 9.28 1,463,300
Mar 22, 2024 9.34 9.38 9.33 9.33 9.33 2,322,100
Mar 21, 2024 9.45 9.45 9.33 9.33 9.33 3,138,800
Mar 20, 2024 9.46 9.47 9.32 9.36 9.36 1,083,900
Mar 19, 2024 9.42 9.45 9.40 9.40 9.40 771,800
Mar 18, 2024 9.43 9.45 9.40 9.42 9.42 470,900
Mar 15, 2024 9.41 9.47 9.39 9.43 9.43 2,873,000
Mar 14, 2024 9.41 9.49 9.37 9.46 9.46 1,715,500
Mar 13, 2024 9.36 9.42 9.35 9.36 9.36 888,000
Mar 12, 2024 9.36 9.43 9.33 9.36 9.36 1,330,500
Mar 11, 2024 9.33 9.39 9.28 9.30 9.30 878,400
Mar 8, 2024 9.43 9.43 9.30 9.33 9.33 2,003,500
Mar 7, 2024 9.45 9.45 9.34 9.36 9.36 1,096,700
Mar 6, 2024 9.39 9.43 9.33 9.40 9.40 1,624,800
Mar 5, 2024 9.31 9.38 9.29 9.33 9.33 750,000
Mar 4, 2024 9.40 9.41 9.26 9.31 9.31 1,678,400
Mar 1, 2024 9.47 9.51 9.38 9.42 9.42 1,519,900
Feb 29, 2024 9.55 9.58 9.45 9.45 9.45 2,605,000
Feb 28, 2024 9.48 9.53 9.45 9.48 9.48 2,568,100
Feb 27, 2024 9.50 9.57 9.45 9.51 9.51 1,536,300
Feb 26, 2024 9.57 9.57 9.48 9.55 9.55 1,220,600
Feb 23, 2024 9.58 9.64 9.50 9.57 9.57 2,906,500
Feb 22, 2024 9.50 9.60 9.45 9.57 9.57 2,905,000
Feb 21, 2024 9.45 9.54 9.42 9.46 9.46 1,884,400
Feb 20, 2024 9.42 9.42 9.37 9.42 9.42 1,017,100
Feb 19, 2024 9.39 9.44 9.36 9.37 9.37 912,100
Feb 16, 2024 9.34 9.43 9.33 9.37 9.37 3,241,500
Feb 15, 2024 9.17 9.32 9.13 9.28 9.28 2,345,900
Feb 14, 2024 9.00 9.17 8.97 9.15 9.15 1,895,200
Feb 13, 2024 9.17 9.19 9.05 9.09 9.09 1,768,100
Feb 9, 2024 0.09 Dividend
Feb 9, 2024 9.19 9.20 9.14 9.16 9.16 1,087,800
Feb 8, 2024 9.32 9.36 9.25 9.25 9.16 2,800,000
Feb 7, 2024 9.42 9.45 9.32 9.36 9.27 2,466,200
Feb 6, 2024 9.40 9.42 9.35 9.35 9.26 1,948,100
Feb 5, 2024 9.41 9.46 9.38 9.43 9.34 2,022,500
Feb 2, 2024 9.44 9.62 9.42 9.54 9.45 3,048,400
Feb 1, 2024 9.47 9.47 9.36 9.39 9.30 1,848,200
Jan 31, 2024 9.44 9.49 9.39 9.41 9.32 2,035,600
Jan 30, 2024 9.42 9.47 9.32 9.44 9.35 3,349,700
Jan 29, 2024 9.67 9.72 9.55 9.55 9.46 1,505,100
Jan 26, 2024 9.66 9.67 9.62 9.66 9.57 1,353,500
Jan 25, 2024 9.64 9.70 9.61 9.65 9.56 1,280,500
Jan 24, 2024 9.62 9.72 9.60 9.70 9.61 1,010,900
Jan 23, 2024 9.70 9.70 9.64 9.64 9.55 1,502,000
Jan 22, 2024 9.68 9.74 9.65 9.68 9.59 1,012,200
Jan 19, 2024 9.66 9.72 9.60 9.61 9.52 1,668,300
Jan 18, 2024 9.60 9.67 9.56 9.56 9.47 1,694,100
Jan 17, 2024 9.62 9.68 9.59 9.64 9.55 2,150,300
Jan 16, 2024 9.81 9.82 9.60 9.63 9.54 3,345,400
Jan 15, 2024 9.93 9.96 9.85 9.88 9.79 1,191,700
Jan 12, 2024 9.87 9.93 9.86 9.89 9.80 1,859,900
Jan 11, 2024 9.82 9.88 9.78 9.85 9.76 1,200,300
Jan 10, 2024 9.70 9.83 9.70 9.78 9.69 1,337,300
Jan 9, 2024 9.74 9.84 9.69 9.76 9.67 1,236,400
Jan 8, 2024 9.65 9.85 9.63 9.81 9.72 1,548,800
Jan 5, 2024 9.65 9.70 9.63 9.68 9.59 637,400
Jan 4, 2024 9.70 9.76 9.62 9.66 9.57 1,123,500
Jan 3, 2024 9.71 9.79 9.70 9.75 9.66 1,283,600
Jan 2, 2024 9.83 9.88 9.74 9.79 9.70 669,800
Dec 29, 2023 9.80 9.87 9.78 9.83 9.74 2,310,313
Dec 28, 2023 9.73 9.80 9.69 9.76 9.67 2,491,500
Dec 27, 2023 9.58 9.68 9.55 9.68 9.59 1,247,900
Dec 26, 2023 9.60 9.63 9.53 9.58 9.49 318,300
Dec 22, 2023 9.58 9.60 9.51 9.58 9.49 564,300
Dec 21, 2023 9.47 9.58 9.47 9.51 9.42 1,208,800
Dec 20, 2023 9.59 9.59 9.48 9.48 9.39 1,105,700
Dec 19, 2023 9.45 9.55 9.43 9.52 9.43 1,650,900
Dec 18, 2023 9.45 9.50 9.39 9.48 9.39 1,314,500
Dec 15, 2023 9.69 9.69 9.48 9.52 9.43 2,976,600
Dec 14, 2023 9.69 9.72 9.60 9.60 9.51 1,685,700
Dec 13, 2023 9.49 9.59 9.49 9.57 9.48 1,267,600
Dec 12, 2023 9.55 9.58 9.50 9.55 9.46 1,106,300
Dec 11, 2023 9.58 9.59 9.47 9.53 9.44 1,455,400
Dec 8, 2023 9.58 9.68 9.57 9.60 9.51 1,649,700
Dec 7, 2023 9.54 9.57 9.40 9.51 9.42 1,789,400
Dec 6, 2023 9.56 9.60 9.53 9.58 9.49 756,600
Dec 5, 2023 9.60 9.64 9.54 9.63 9.54 1,097,800
Dec 4, 2023 9.64 9.68 9.60 9.63 9.54 973,800
Dec 1, 2023 9.43 9.61 9.42 9.61 9.52 2,161,900
Nov 30, 2023 9.59 9.59 9.43 9.43 9.34 5,179,500
Nov 29, 2023 9.40 9.59 9.36 9.56 9.47 1,858,000
Nov 28, 2023 9.48 9.50 9.38 9.39 9.30 1,683,300
Nov 27, 2023 9.53 9.55 9.48 9.49 9.40 700,500
Nov 24, 2023 9.60 9.62 9.51 9.55 9.46 557,500
Nov 23, 2023 9.55 9.63 9.53 9.63 9.54 588,100
Nov 22, 2023 9.56 9.68 9.56 9.64 9.55 1,752,500
Nov 21, 2023 9.50 9.54 9.43 9.53 9.44 2,380,400
Nov 20, 2023 9.47 9.50 9.43 9.44 9.35 1,240,400
Nov 17, 2023 9.52 9.57 9.49 9.54 9.45 1,894,400
Nov 16, 2023 9.62 9.62 9.53 9.56 9.47 2,020,300
Nov 15, 2023 9.80 9.80 9.58 9.60 9.51 2,067,700
Nov 14, 2023 9.84 9.84 9.65 9.70 9.61 1,673,100
Nov 10, 2023 9.62 9.77 9.61 9.71 9.62 1,140,800
Nov 9, 2023 9.79 9.83 9.66 9.69 9.60 2,648,700
Nov 8, 2023 9.68 9.76 9.64 9.70 9.61 3,344,000
Nov 7, 2023 9.65 9.72 9.57 9.72 9.63 1,957,900
Nov 6, 2023 9.59 9.70 9.48 9.70 9.61 2,550,300
Nov 3, 2023 9.57 9.57 9.45 9.53 9.44 1,743,100
Nov 2, 2023 9.59 9.59 9.39 9.40 9.31 1,351,000
Nov 1, 2023 0.09 Dividend
Nov 1, 2023 9.47 9.48 9.41 9.47 9.38 1,164,900
Oct 31, 2023 9.42 9.50 9.37 9.47 9.30 1,991,300
Oct 30, 2023 9.39 9.42 9.30 9.35 9.18 1,772,600
Oct 27, 2023 9.50 9.52 9.41 9.44 9.27 1,682,700
Oct 26, 2023 9.46 9.55 9.46 9.50 9.33 1,391,500
Oct 25, 2023 9.54 9.54 9.45 9.48 9.31 1,138,100
Oct 24, 2023 9.45 9.56 9.43 9.54 9.37 1,330,700
Oct 23, 2023 9.56 9.59 9.40 9.45 9.28 1,715,300
Oct 20, 2023 9.54 9.67 9.54 9.59 9.42 968,000
Oct 19, 2023 9.61 9.65 9.49 9.65 9.48 2,169,300
Oct 18, 2023 9.87 9.87 9.70 9.70 9.52 1,054,600
Oct 17, 2023 9.82 9.85 9.76 9.82 9.64 709,200
Oct 16, 2023 9.73 9.80 9.68 9.77 9.59 1,485,500
Oct 13, 2023 9.74 9.82 9.74 9.77 9.59 697,100
Oct 12, 2023 0.09 Dividend
Oct 12, 2023 9.73 9.86 9.73 9.84 9.66 1,592,500
Oct 11, 2023 9.90 9.92 9.87 9.90 9.64 1,664,100
Oct 10, 2023 9.85 9.88 9.80 9.85 9.59 1,184,400
Oct 9, 2023 9.76 9.80 9.69 9.80 9.54 811,600
Oct 6, 2023 9.65 9.78 9.65 9.77 9.51 688,700
Oct 5, 2023 9.64 9.70 9.61 9.69 9.43 869,400
Oct 4, 2023 9.65 9.72 9.61 9.66 9.40 1,824,600
Oct 3, 2023 9.67 9.76 9.66 9.74 9.48 1,938,200
Oct 2, 2023 9.80 9.80 9.69 9.71 9.45 901,300
Sep 29, 2023 9.74 9.79 9.68 9.75 9.49 1,467,200
Sep 28, 2023 9.72 9.76 9.66 9.71 9.45 2,002,400
Sep 27, 2023 9.71 9.75 9.61 9.65 9.39 1,771,100
Sep 26, 2023 9.68 9.73 9.66 9.71 9.45 1,374,400
Sep 25, 2023 9.70 9.77 9.68 9.75 9.49 1,600,700
Sep 22, 2023 9.73 9.76 9.70 9.74 9.48 1,158,100
Sep 21, 2023 9.85 9.86 9.71 9.78 9.52 2,713,000
Sep 20, 2023 9.98 9.98 9.94 9.95 9.69 2,673,300
Sep 19, 2023 9.95 9.96 9.84 9.94 9.68 1,884,900
Sep 18, 2023 9.93 9.98 9.91 9.93 9.67 1,979,300
Sep 15, 2023 9.85 9.95 9.83 9.93 9.67 4,951,800
Sep 14, 2023 9.72 9.85 9.70 9.84 9.58 2,470,600
Sep 13, 2023 9.68 9.72 9.63 9.72 9.46 1,253,300
Sep 12, 2023 9.66 9.68 9.59 9.68 9.42 955,800
Sep 11, 2023 9.62 9.68 9.55 9.68 9.42 1,121,800
Sep 8, 2023 9.57 9.63 9.54 9.63 9.37 1,083,900
Sep 7, 2023 9.58 9.64 9.53 9.59 9.34 887,600
Sep 6, 2023 9.64 9.68 9.59 9.65 9.39 990,700
Sep 5, 2023 9.63 9.64 9.57 9.64 9.38 671,200
Sep 4, 2023 9.70 9.70 9.61 9.64 9.38 823,200
Aug 31, 2023 9.54 9.65 9.53 9.63 9.37 3,606,000
Aug 30, 2023 9.63 9.63 9.52 9.59 9.34 1,727,200
Aug 29, 2023 9.56 9.65 9.53 9.65 9.39 1,170,800
Aug 28, 2023 9.53 9.57 9.52 9.55 9.30 1,144,800
Aug 25, 2023 9.52 9.53 9.42 9.51 9.26 2,050,300
Aug 24, 2023 9.54 9.65 9.49 9.62 9.36 1,988,000
Aug 23, 2023 9.38 9.55 9.37 9.53 9.28 2,037,900
Aug 22, 2023 9.44 9.47 9.38 9.45 9.20 1,992,100
Aug 21, 2023 9.52 9.56 9.38 9.44 9.19 2,080,800
Aug 18, 2023 9.51 9.62 9.49 9.55 9.30 1,868,000
Aug 17, 2023 9.54 9.70 9.52 9.57 9.32 2,713,700
Aug 16, 2023 9.51 9.70 9.51 9.67 9.41 2,091,900
Aug 15, 2023 9.55 9.67 9.54 9.58 9.33 1,344,500
Aug 14, 2023 9.50 9.62 9.50 9.58 9.33 1,022,500
Aug 11, 2023 9.59 9.65 9.50 9.59 9.34 1,681,000
Aug 10, 2023 9.62 9.67 9.50 9.64 9.38 2,549,400
Aug 8, 2023 9.69 9.74 9.63 9.71 9.45 1,817,400
Aug 7, 2023 9.70 9.75 9.70 9.74 9.48 1,053,300
Aug 4, 2023 9.49 9.69 9.47 9.68 9.42 1,930,800
Aug 3, 2023 9.45 9.64 9.45 9.51 9.26 2,492,800
Aug 2, 2023 9.71 9.73 9.51 9.55 9.30 2,180,700
Aug 1, 2023 9.76 9.76 9.65 9.67 9.41 1,551,254
Jul 31, 2023 9.71 9.77 9.66 9.71 9.45 2,929,200
Jul 28, 2023 9.71 9.75 9.66 9.72 9.46 2,409,200
Jul 27, 2023 9.65 9.68 9.61 9.68 9.42 1,985,600
Jul 26, 2023 9.57 9.65 9.55 9.58 9.33 2,193,300
Jul 25, 2023 9.54 9.58 9.51 9.57 9.32 1,204,600
Jul 24, 2023 9.49 9.52 9.41 9.50 9.25 1,133,400
Jul 21, 2023 9.49 9.55 9.47 9.55 9.30 1,684,800
Jul 20, 2023 9.44 9.49 9.40 9.48 9.23 1,609,600
Jul 19, 2023 9.37 9.44 9.27 9.44 9.19 1,993,800
Jul 18, 2023 9.41 9.41 9.30 9.37 9.12 2,317,600
Jul 17, 2023 9.52 9.52 9.43 9.47 9.22 1,734,900
Jul 14, 2023 9.60 9.60 9.50 9.57 9.32 1,758,600
Jul 13, 2023 9.55 9.59 9.48 9.57 9.32 2,352,200
Jul 12, 2023 9.38 9.45 9.32 9.39 9.14 1,017,100
Jul 11, 2023 9.38 9.40 9.28 9.34 9.09 1,034,600
Jul 10, 2023 9.34 9.34 9.26 9.32 9.07 1,099,000
Jul 7, 2023 9.26 9.34 9.25 9.28 9.03 1,226,100
Jul 6, 2023 9.35 9.38 9.27 9.28 9.03 1,318,500
Jul 5, 2023 9.35 9.38 9.28 9.32 9.07 1,177,300
Jul 4, 2023 9.31 9.39 9.30 9.36 9.11 597,300
Jul 3, 2023 9.60 9.60 9.39 9.40 9.15 2,358,000
Jun 30, 2023 9.60 9.63 9.53 9.61 9.36 2,598,900
Jun 28, 2023 9.57 9.60 9.51 9.55 9.30 969,800
Jun 27, 2023 9.61 9.62 9.54 9.58 9.33 1,339,000
Jun 26, 2023 9.61 9.62 9.52 9.56 9.31 732,400
Jun 23, 2023 9.52 9.58 9.48 9.58 9.33 1,017,200
Jun 22, 2023 9.50 9.61 9.48 9.58 9.33 1,732,300
Jun 21, 2023 9.45 9.67 9.45 9.46 9.21 1,967,300
Jun 20, 2023 9.58 9.59 9.52 9.55 9.30 687,100
Jun 19, 2023 9.65 9.67 9.53 9.54 9.29 1,011,722
Jun 16, 2023 9.65 9.70 9.56 9.62 9.36 3,971,800
Jun 15, 2023 9.66 9.69 9.59 9.66 9.40 1,636,100
Jun 14, 2023 9.63 9.73 9.61 9.70 9.44 2,242,800
Jun 13, 2023 9.63 9.65 9.60 9.62 9.36 1,681,400
Jun 12, 2023 9.61 9.65 9.56 9.59 9.34 1,525,500
Jun 9, 2023 9.52 9.62 9.50 9.60 9.35 2,387,200
Jun 8, 2023 9.51 9.51 9.40 9.50 9.25 1,473,300
Jun 7, 2023 9.50 9.53 9.46 9.49 9.24 1,677,500
Jun 6, 2023 9.29 9.52 9.29 9.50 9.25 2,796,300
Jun 5, 2023 9.52 9.55 9.28 9.37 9.12 3,137,900
Jun 1, 2023 9.34 9.44 9.31 9.38 9.13 2,484,700
May 31, 2023 9.20 9.37 9.17 9.28 9.03 5,482,678
May 30, 2023 9.29 9.31 9.25 9.25 9.00 897,100
May 29, 2023 9.35 9.38 9.28 9.30 9.05 562,700
May 26, 2023 9.41 9.41 9.28 9.29 9.04 900,300
May 25, 2023 9.25 9.34 9.23 9.24 9.00 2,112,900
May 24, 2023 9.33 9.43 9.32 9.41 9.16 1,265,500
May 23, 2023 9.32 9.40 9.28 9.37 9.12 1,306,700
May 22, 2023 9.26 9.32 9.22 9.32 9.07 876,800
May 19, 2023 9.26 9.33 9.24 9.30 9.05 874,600
May 18, 2023 9.28 9.30 9.24 9.24 9.00 645,800
May 17, 2023 9.39 9.41 9.20 9.23 8.99 1,936,900
May 16, 2023 9.45 9.48 9.39 9.46 9.21 1,438,700
May 15, 2023 9.43 9.52 9.39 9.52 9.27 929,400
May 12, 2023 9.48 9.52 9.43 9.46 9.21 1,617,600
May 11, 2023 9.52 9.52 9.42 9.46 9.21 1,197,000
May 10, 2023 9.53 9.55 9.46 9.49 9.24 1,338,300
May 9, 2023 9.52 9.63 9.51 9.55 9.30 2,389,200
May 8, 2023 9.55 9.58 9.47 9.49 9.24 1,019,600
May 5, 2023 0.08 Dividend
May 5, 2023 9.50 9.54 9.45 9.54 9.29 585,000
May 4, 2023 9.55 9.59 9.50 9.59 9.26 1,401,100
May 3, 2023 9.53 9.65 9.53 9.59 9.26 1,102,300
May 2, 2023 9.69 9.69 9.52 9.63 9.30 1,456,500
Apr 28, 2023 9.57 9.60 9.51 9.57 9.24 1,996,900
Apr 27, 2023 9.56 9.59 9.52 9.57 9.24 1,724,800
Apr 26, 2023 9.53 9.57 9.52 9.57 9.24 876,300
Apr 25, 2023 9.60 9.65 9.58 9.60 9.27 1,270,600
Apr 24, 2023 9.62 9.64 9.54 9.57 9.24 1,258,700

Related Tickers

ASX.AX ASX Limited
63.99
-0.06%
 
0388.HK Hong Kong Exchanges and Clearing Limited
239.000
+3.55%
 
CBOE Cboe Global Markets, Inc.
178.82
-0.65%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
43.35
+0.12%
 
1818.KL Bursa Malaysia Berhad
7.46
+0.13%
 
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
34.15
+0.38%
 
8697.T Japan Exchange Group, Inc.
3,921.00
+1.06%
 
DNB Dun & Bradstreet Holdings, Inc.
9.31
+1.31%
 
MORN Morningstar, Inc.
300.41
-0.86%
 
LSEG.L London Stock Exchange Group plc
8,886.00
-1.24%