U.S. markets closed
S&P Futures
3,828.50-10.50(-0.27%)Dow Futures
31,469.00+4.00(+0.01%)Nasdaq Futures
12,545.50-118.25(-0.93%)
GuocoLand Limited (F17.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5900+0.0100 (+0.63%)
As of 11:48AM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 20,200 |
| Mar 05, 2021 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 86,100 |
| Mar 04, 2021 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 30,600 |
| Mar 03, 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 72,100 |
| Mar 02, 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 73,700 |
| Mar 01, 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 49,700 |
| Feb 26, 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 178,400 |
| Feb 25, 2021 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 220,200 |
| Feb 24, 2021 | 1.5800 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 126,400 |
| Feb 23, 2021 | 1.5800 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 81,500 |
| Feb 22, 2021 | 1.5600 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 35,300 |
| Feb 19, 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 191,200 |
| Feb 18, 2021 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 57,100 |
| Feb 17, 2021 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 64,400 |
| Feb 16, 2021 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 71,500 |
| Feb 15, 2021 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 54,800 |
| Feb 11, 2021 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 86,000 |
| Feb 10, 2021 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 70,100 |
| Feb 09, 2021 | 1.5900 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 21,900 |
| Feb 08, 2021 | 1.5700 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 56,600 |
| Feb 05, 2021 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 60,900 |
| Feb 04, 2021 | 1.6000 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 168,200 |
| Feb 03, 2021 | 1.5900 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 47,100 |
| Feb 02, 2021 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 74,200 |
| Feb 01, 2021 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 71,800 |
| Jan 29, 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 107,700 |
| Jan 28, 2021 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 94,000 |
| Jan 27, 2021 | 1.6300 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 137,200 |
| Jan 26, 2021 | 1.6100 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 170,900 |
| Jan 25, 2021 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 113,800 |
| Jan 22, 2021 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 464,000 |
| Jan 21, 2021 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 155,100 |
| Jan 20, 2021 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 218,500 |
| Jan 19, 2021 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 112,200 |
| Jan 18, 2021 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 250,500 |
| Jan 15, 2021 | 1.5800 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 907,300 |
| Jan 14, 2021 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 162,300 |
| Jan 13, 2021 | 1.5600 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 126,800 |
| Jan 12, 2021 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 170,400 |
| Jan 11, 2021 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 148,100 |
| Jan 08, 2021 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 185,100 |
| Jan 07, 2021 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 248,400 |
| Jan 06, 2021 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 111,100 |
| Jan 05, 2021 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 335,200 |
| Jan 04, 2021 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 32,600 |
| Dec 31, 2020 | - | - | - | - | - | - |
| Dec 30, 2020 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 36,300 |
| Dec 29, 2020 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 18,000 |
| Dec 28, 2020 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 58,100 |
| Dec 24, 2020 | - | - | - | - | - | - |
| Dec 23, 2020 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 36,500 |
| Dec 22, 2020 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 68,500 |
| Dec 21, 2020 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 104,700 |
| Dec 18, 2020 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 123,900 |
| Dec 17, 2020 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 128,400 |
| Dec 16, 2020 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 204,700 |
| Dec 15, 2020 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 48,800 |
| Dec 14, 2020 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 135,500 |
| Dec 11, 2020 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 29,200 |
| Dec 10, 2020 | 1.5600 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 25,800 |
| Dec 09, 2020 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 41,600 |
| Dec 08, 2020 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 55,000 |
| Dec 07, 2020 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 58,600 |
| Dec 04, 2020 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 56,800 |
| Dec 03, 2020 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 74,200 |
| Dec 02, 2020 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 158,800 |
| Dec 01, 2020 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 128,400 |
| Nov 30, 2020 | 1.5800 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 373,800 |
| Nov 27, 2020 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 38,900 |
| Nov 26, 2020 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 167,300 |
| Nov 25, 2020 | 1.5900 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 242,100 |
| Nov 24, 2020 | 1.6000 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 261,500 |
| Nov 23, 2020 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 203,400 |
| Nov 20, 2020 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 145,300 |
| Nov 19, 2020 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 104,600 |
| Nov 18, 2020 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 198,700 |
| Nov 17, 2020 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 295,300 |
| Nov 16, 2020 | 1.4800 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 910,300 |
| Nov 13, 2020 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 48,900 |
| Nov 12, 2020 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 173,600 |
| Nov 11, 2020 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 190,800 |
| Nov 10, 2020 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 418,300 |
| Nov 09, 2020 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 191,700 |
| Nov 06, 2020 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 75,600 |
| Nov 05, 2020 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 552,500 |
| Nov 04, 2020 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 167,200 |
| Nov 03, 2020 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 196,600 |
| Nov 02, 2020 | 1.4700 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 264,900 |
| Oct 30, 2020 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 317,100 |
| Oct 29, 2020 | 1.5300 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 390,500 |
| Oct 29, 2020 | 0.06 Dividend | |||||
| Oct 28, 2020 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.5600 | 721,100 |
| Oct 27, 2020 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5793 | 371,900 |
| Oct 26, 2020 | 1.5800 | 1.6500 | 1.5800 | 1.6300 | 1.5696 | 698,200 |
| Oct 23, 2020 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5119 | 135,000 |
| Oct 22, 2020 | 1.5700 | 1.5800 | 1.5500 | 1.5500 | 1.4926 | 254,300 |
| Oct 21, 2020 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5119 | 345,900 |
| Oct 20, 2020 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5215 | 221,600 |
| Oct 19, 2020 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5022 | 194,500 |
| Oct 16, 2020 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.4926 | 79,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
