^STI?P=^STI - STI Index

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20193,339.583,386.653,299.893,300.753,300.754,489,792,100
Jun 01, 20193,111.513,336.083,104.033,321.613,321.614,160,448,600
May 01, 20193,389.523,397.183,110.513,117.763,117.764,319,537,800
Apr 01, 20193,229.113,415.183,227.623,400.203,400.204,447,727,600
Mar 01, 20193,210.843,251.723,156.793,212.883,212.884,128,594,600
Feb 01, 20193,194.223,286.083,174.003,212.693,212.693,786,000,800
Jan 01, 20193,072.993,250.272,993.423,190.173,190.174,467,841,200
Dec 01, 20183,154.223,192.883,000.453,068.763,068.763,627,597,800
Nov 01, 20183,045.683,132.423,007.313,117.613,117.614,457,632,700
Oct 01, 20183,262.433,272.882,955.683,018.803,018.805,516,696,000
Sep 01, 20183,209.973,265.013,102.733,257.053,257.054,158,150,600
Aug 01, 20183,331.053,347.983,187.833,213.483,213.485,005,791,600
Jul 01, 20183,277.433,341.423,176.263,319.853,319.855,029,346,600
Jun 01, 20183,423.503,492.343,237.773,268.703,268.705,500,961,400
May 01, 20183,624.203,641.653,428.183,428.183,428.185,918,362,800
Apr 01, 20183,439.043,628.433,338.963,613.933,613.934,599,803,900
Mar 01, 20183,493.443,555.983,382.783,427.973,427.974,963,081,900
Feb 01, 20183,536.933,574.593,340.553,517.943,517.946,143,735,500
Jan 01, 20183,406.483,611.693,403.873,533.993,533.994,727,173,600
Dec 01, 20173,441.853,469.363,370.223,402.923,402.923,386,126,700
Nov 01, 20173,377.193,449.323,341.303,433.543,433.544,789,747,800
Oct 01, 20173,233.953,392.153,230.813,374.083,374.084,261,116,400
Sep 01, 20173,274.393,275.143,193.413,219.913,219.913,840,282,400
Aug 01, 20173,321.503,349.093,244.233,277.263,277.264,856,835,500
Jul 01, 20173,228.913,354.713,196.143,329.523,329.525,085,548,600
Jun 01, 20173,214.123,270.923,196.493,226.483,226.484,414,015,100
May 01, 20173,183.433,275.393,183.413,210.823,210.825,080,433,500
Apr 01, 20173,180.273,189.813,113.903,175.443,175.444,292,226,700
Mar 01, 20173,106.303,188.023,104.333,175.113,175.115,462,555,700
Feb 01, 20173,045.943,138.973,030.653,096.613,096.614,018,227,800
Jan 01, 20172,887.003,065.132,869.663,046.803,046.80-
Dec 01, 20162,913.652,980.772,857.912,880.762,880.76-
Nov 01, 20162,814.082,915.422,760.972,905.172,905.17-
Oct 01, 20162,879.852,901.732,783.332,813.872,813.87-
Sep 01, 20162,821.932,911.842,791.382,869.472,869.47-
Aug 01, 20162,875.592,898.272,810.882,820.592,820.59-
Jul 01, 20162,848.452,958.902,830.002,868.692,868.69-
Jun 01, 20162,787.992,881.922,703.482,840.932,840.93-
May 01, 20162,842.862,848.902,713.472,791.062,791.06-
Apr 01, 20162,820.662,964.102,783.422,838.522,838.52158,708,700
Mar 01, 20162,666.712,906.802,654.982,840.902,840.90-
Feb 01, 20162,637.052,684.792,528.442,666.512,666.51-
Jan 01, 20162,889.232,890.212,529.012,629.112,629.11-
Dec 01, 20152,862.792,911.442,793.392,882.732,882.73-
Nov 01, 20152,976.723,043.852,843.952,855.942,855.94-
Oct 01, 20152,795.403,104.722,765.442,998.352,998.35-
Sep 01, 20152,915.532,931.652,740.362,790.892,790.893,559,674,500
Aug 01, 20153,205.593,217.132,808.312,921.442,921.447,332,943,600
Jul 01, 20153,317.473,383.563,184.573,202.503,202.505,230,110,700
Jun 01, 20153,375.053,375.053,267.683,317.333,317.335,118,995,300
May 01, 20153,473.113,490.743,381.793,392.113,392.119,021,320,200
Apr 01, 20153,439.763,549.853,435.593,487.393,487.394,835,872,800
Mar 01, 20153,408.883,469.023,356.663,447.013,447.015,428,015,700
Feb 01, 20153,398.513,458.143,394.543,402.863,402.864,575,746,100
Jan 01, 20153,364.083,432.623,267.893,391.203,391.204,414,428,800
Dec 01, 20143,352.323,373.933,200.633,365.153,365.153,776,179,000
Nov 01, 20143,286.573,360.323,273.683,350.503,350.505,017,470,100
Oct 01, 20143,267.963,274.253,149.913,274.253,274.254,324,401,600
Sep 01, 20143,326.663,356.713,256.973,276.743,276.744,396,172,900
Aug 01, 20143,346.413,358.523,277.973,327.093,327.094,281,542,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.