U.S. markets closed
S&P Futures
3,841.75+2.75(+0.07%)Dow Futures
31,540.00+75.00(+0.24%)Nasdaq Futures
12,626.75-37.00(-0.29%)
First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4100+0.0100 (+0.71%)
At close: 5:06PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 1.3800 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,933,200 |
| Mar 04, 2021 | 1.3900 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 2,526,300 |
| Mar 03, 2021 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,804,000 |
| Mar 02, 2021 | 1.4400 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 2,905,500 |
| Mar 01, 2021 | 1.4500 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 3,042,500 |
| Feb 26, 2021 | 1.6000 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 9,169,900 |
| Feb 25, 2021 | 1.6200 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 1,012,700 |
| Feb 24, 2021 | 1.6200 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 831,100 |
| Feb 23, 2021 | 1.6100 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 1,481,300 |
| Feb 22, 2021 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 1,473,900 |
| Feb 19, 2021 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 932,600 |
| Feb 18, 2021 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 936,900 |
| Feb 17, 2021 | 1.6300 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 1,107,400 |
| Feb 16, 2021 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 883,100 |
| Feb 15, 2021 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 647,700 |
| Feb 11, 2021 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 752,100 |
| Feb 10, 2021 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 1,481,900 |
| Feb 09, 2021 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 812,200 |
| Feb 08, 2021 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 840,300 |
| Feb 05, 2021 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 1,359,000 |
| Feb 04, 2021 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 1,595,600 |
| Feb 03, 2021 | 1.5800 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 1,004,700 |
| Feb 02, 2021 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,796,500 |
| Feb 01, 2021 | 1.5300 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 1,312,600 |
| Jan 29, 2021 | 1.5700 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 1,459,300 |
| Jan 28, 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 891,400 |
| Jan 27, 2021 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 1,430,300 |
| Jan 26, 2021 | 1.6400 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 4,940,700 |
| Jan 25, 2021 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 1,607,800 |
| Jan 22, 2021 | 1.6700 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 1,322,400 |
| Jan 21, 2021 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 855,700 |
| Jan 20, 2021 | 1.6800 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 2,142,600 |
| Jan 19, 2021 | 1.6500 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 5,560,000 |
| Jan 18, 2021 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,954,400 |
| Jan 15, 2021 | 1.6400 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 4,103,800 |
| Jan 14, 2021 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 1,976,400 |
| Jan 13, 2021 | 1.5700 | 1.7000 | 1.5700 | 1.6900 | 1.6900 | 7,287,200 |
| Jan 12, 2021 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 1,650,900 |
| Jan 11, 2021 | 1.5400 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 2,432,400 |
| Jan 08, 2021 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 1,608,900 |
| Jan 07, 2021 | 1.5800 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 4,920,400 |
| Jan 06, 2021 | 1.4000 | 1.6100 | 1.4000 | 1.5900 | 1.5900 | 7,127,700 |
| Jan 05, 2021 | 1.3500 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 4,240,000 |
| Jan 04, 2021 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 3,064,200 |
| Dec 31, 2020 | - | - | - | - | - | - |
| Dec 30, 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 5,264,100 |
| Dec 29, 2020 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 1,931,300 |
| Dec 28, 2020 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 2,691,500 |
| Dec 24, 2020 | - | - | - | - | - | - |
| Dec 23, 2020 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 1,827,300 |
| Dec 22, 2020 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,710,800 |
| Dec 21, 2020 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 1,250,900 |
| Dec 18, 2020 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 1,787,700 |
| Dec 17, 2020 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 792,100 |
| Dec 16, 2020 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 614,100 |
| Dec 15, 2020 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 481,000 |
| Dec 14, 2020 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 1,999,800 |
| Dec 11, 2020 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 3,034,400 |
| Dec 10, 2020 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 2,113,100 |
| Dec 09, 2020 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 2,410,700 |
| Dec 08, 2020 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 723,000 |
| Dec 07, 2020 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 1,854,000 |
| Dec 04, 2020 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 1,609,100 |
| Dec 03, 2020 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 4,788,600 |
| Dec 02, 2020 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 1,236,800 |
| Dec 01, 2020 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 1,417,300 |
| Nov 30, 2020 | 1.4100 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 1,787,300 |
| Nov 27, 2020 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,619,200 |
| Nov 26, 2020 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 361,200 |
| Nov 25, 2020 | 1.4100 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 2,426,900 |
| Nov 24, 2020 | 1.2800 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 6,206,000 |
| Nov 23, 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 4,265,900 |
| Nov 20, 2020 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 3,233,300 |
| Nov 19, 2020 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 4,919,400 |
| Nov 18, 2020 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 3,500,400 |
| Nov 17, 2020 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 1,653,100 |
| Nov 16, 2020 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 1,777,800 |
| Nov 13, 2020 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 929,500 |
| Nov 12, 2020 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 839,300 |
| Nov 11, 2020 | 1.2600 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 1,698,100 |
| Nov 10, 2020 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 1,202,600 |
| Nov 09, 2020 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 771,900 |
| Nov 06, 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,631,900 |
| Nov 05, 2020 | 1.2200 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 2,303,100 |
| Nov 04, 2020 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 513,700 |
| Nov 03, 2020 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 634,500 |
| Nov 02, 2020 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 836,800 |
| Oct 30, 2020 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 934,800 |
| Oct 29, 2020 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 294,100 |
| Oct 28, 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 991,900 |
| Oct 27, 2020 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 524,700 |
| Oct 26, 2020 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 480,900 |
| Oct 23, 2020 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 486,100 |
| Oct 22, 2020 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 631,100 |
| Oct 21, 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 705,800 |
| Oct 20, 2020 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 2,751,400 |
| Oct 19, 2020 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 497,600 |
| Oct 16, 2020 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 1,024,300 |
| Oct 15, 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 397,600 |
| Oct 14, 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 294,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
