Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 38 mins

S&P Futures
4,061.75
-13.75(-0.34%)
Dow Futures
34,013.00
-10.00(-0.03%)
Nasdaq Futures
12,038.00
-68.75(-0.57%)
Russell 2000 Futures
1,905.30
-5.20(-0.27%)
Crude Oil
82.12
+1.11(+1.37%)
Gold
1,929.50
-0.50(-0.03%)

Advertisement

The Straits Trading Company Limited (S20.SI)

SES - SES Delayed Price. Currency in SGD

2.4200

0.0000

(0.00%)

At close: 05:04PM SGT

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	2.4200	2.4200	2.4000	2.4200	2.4200	135,300
Jan 26, 2023	2.3700	2.4200	2.3700	2.4200	2.4200	292,900
Jan 25, 2023	2.3700	2.4000	2.3600	2.3700	2.3700	250,600
Jan 20, 2023	2.3700	2.3800	2.3200	2.3600	2.3600	154,600
Jan 19, 2023	2.3700	2.3900	2.3700	2.3700	2.3700	77,400
Jan 18, 2023	2.3800	2.3900	2.3700	2.3800	2.3800	53,100
Jan 17, 2023	2.3500	2.3800	2.3500	2.3800	2.3800	58,600
Jan 16, 2023	2.3800	2.3900	2.3500	2.3500	2.3500	104,300
Jan 13, 2023	2.3700	2.4000	2.3600	2.3800	2.3800	101,100
Jan 12, 2023	2.3700	2.3800	2.3400	2.3700	2.3700	109,000
Jan 11, 2023	2.3400	2.3800	2.3300	2.3800	2.3800	142,800
Jan 10, 2023	2.3400	2.3500	2.3200	2.3400	2.3400	38,800
Jan 09, 2023	2.3400	2.3600	2.3300	2.3400	2.3400	101,800
Jan 06, 2023	2.3200	2.3400	2.3100	2.3300	2.3300	39,800
Jan 05, 2023	2.3300	2.3400	2.3200	2.3200	2.3200	57,400
Jan 04, 2023	2.3400	2.3400	2.3300	2.3400	2.3400	39,900
Jan 03, 2023	2.3500	2.3500	2.3300	2.3400	2.3400	41,800
Dec 30, 2022	2.3400	2.3400	2.3100	2.3300	2.3300	104,700
Dec 29, 2022	2.3700	2.3800	2.3300	2.3400	2.3400	153,000
Dec 28, 2022	2.3800	2.3900	2.3700	2.3800	2.3800	55,300
Dec 27, 2022	2.3800	2.3900	2.3700	2.3800	2.3800	41,200
Dec 23, 2022	2.3700	2.3800	2.3700	2.3800	2.3800	7,900
Dec 22, 2022	2.3700	2.4000	2.3600	2.3800	2.3800	66,200
Dec 21, 2022	2.3700	2.3700	2.3600	2.3600	2.3600	57,600
Dec 20, 2022	2.4000	2.4000	2.3700	2.3700	2.3700	39,500
Dec 19, 2022	2.4000	2.4100	2.3900	2.3900	2.3900	42,500
Dec 16, 2022	2.3800	2.4000	2.3600	2.4000	2.4000	156,000
Dec 15, 2022	2.3900	2.4000	2.3800	2.4000	2.4000	58,200
Dec 14, 2022	2.4000	2.4200	2.4000	2.4000	2.4000	82,000
Dec 13, 2022	2.4400	2.4400	2.3900	2.3900	2.3900	160,200
Dec 12, 2022	2.3900	2.4800	2.3900	2.4300	2.4300	395,200
Dec 09, 2022	2.4000	2.4100	2.3800	2.3900	2.3900	75,700
Dec 08, 2022	2.4300	2.4400	2.4000	2.4000	2.4000	68,000
Dec 07, 2022	2.4500	2.4500	2.4000	2.4300	2.4300	76,300
Dec 06, 2022	2.4400	2.4500	2.4100	2.4500	2.4500	104,700
Dec 05, 2022	2.4300	2.4300	2.4100	2.4300	2.4300	73,800
Dec 02, 2022	2.3800	2.4100	2.3800	2.4100	2.4100	78,800
Dec 01, 2022	2.4200	2.4200	2.3700	2.3900	2.3900	304,100
Nov 30, 2022	2.3100	2.4100	2.3000	2.4100	2.4100	501,600
Nov 29, 2022	2.3000	2.3500	2.2900	2.2900	2.2900	155,600
Nov 28, 2022	2.3400	2.3400	2.2900	2.3000	2.3000	116,900
Nov 25, 2022	2.3500	2.3600	2.3300	2.3500	2.3500	38,400
Nov 24, 2022	2.3000	2.3500	2.3000	2.3500	2.3500	113,800
Nov 23, 2022	2.2800	2.3000	2.2700	2.2900	2.2900	37,800
Nov 22, 2022	2.2700	2.3200	2.2600	2.2700	2.2700	71,100
Nov 21, 2022	2.3600	2.3600	2.2700	2.2800	2.2800	212,500
Nov 18, 2022	2.3500	2.3900	2.3300	2.3600	2.3600	86,500
Nov 17, 2022	2.3800	2.3800	2.3200	2.3500	2.3500	93,000
Nov 16, 2022	2.2700	2.4600	2.2700	2.3700	2.3700	483,000
Nov 15, 2022	2.2600	2.2900	2.2600	2.2700	2.2700	125,600
Nov 14, 2022	2.1900	2.2700	2.1900	2.2600	2.2600	194,200
Nov 11, 2022	2.1500	2.2100	2.1400	2.1900	2.1900	360,400
Nov 10, 2022	2.1100	2.1200	2.0900	2.1200	2.1200	78,200
Nov 09, 2022	2.0700	2.1100	2.0700	2.1100	2.1100	85,800
Nov 08, 2022	2.1100	2.1300	2.0700	2.0700	2.0700	166,800
Nov 07, 2022	2.0900	2.1200	2.0900	2.1100	2.1100	38,100
Nov 04, 2022	2.0900	2.1000	2.0700	2.0900	2.0900	33,000
Nov 03, 2022	2.1300	2.1300	2.0600	2.0900	2.0900	184,000
Nov 02, 2022	2.0500	2.1400	2.0500	2.1400	2.1400	244,200
Nov 01, 2022	2.0500	2.0700	2.0300	2.0600	2.0600	288,700
Oct 31, 2022	2.0700	2.0800	2.0400	2.0600	2.0600	335,100
Oct 28, 2022	2.0700	2.0800	2.0300	2.0500	2.0500	159,800
Oct 27, 2022	2.0800	2.1000	2.0600	2.0600	2.0600	184,800
Oct 26, 2022	2.0600	2.1000	2.0600	2.0800	2.0800	88,800
Oct 25, 2022	2.1000	2.1300	2.0400	2.0600	2.0600	390,700
Oct 21, 2022	2.1000	2.1000	2.0600	2.0900	2.0900	165,700
Oct 20, 2022	2.0600	2.1100	2.0500	2.1000	2.1000	175,900
Oct 19, 2022	2.1200	2.1300	2.0500	2.0600	2.0600	243,400
Oct 18, 2022	2.1200	2.1400	2.1100	2.1100	2.1100	156,700
Oct 17, 2022	2.1400	2.1400	2.0800	2.1200	2.1200	161,800
Oct 14, 2022	2.1600	2.1700	2.1400	2.1400	2.1400	211,100
Oct 13, 2022	2.1800	2.1800	2.1200	2.1500	2.1500	183,300
Oct 12, 2022	2.2100	2.2100	2.1700	2.1900	2.1900	166,000
Oct 11, 2022	2.2600	2.2700	2.2000	2.2100	2.2100	239,400
Oct 10, 2022	2.3200	2.3200	2.2600	2.2600	2.2600	216,800
Oct 07, 2022	2.3600	2.3700	2.3200	2.3300	2.3300	196,100
Oct 06, 2022	2.4000	2.4000	2.3500	2.3700	2.3700	243,700
Oct 05, 2022	2.4000	2.4100	2.3700	2.4000	2.4000	138,300
Oct 04, 2022	2.3900	2.4200	2.3800	2.3900	2.3900	411,700
Oct 03, 2022	2.4400	2.4400	2.3600	2.3800	2.3800	365,200
Sep 30, 2022	2.4800	2.4800	2.4000	2.4400	2.4400	501,300
Sep 29, 2022	2.5700	2.5700	2.4700	2.5000	2.5000	356,500
Sep 28, 2022	2.6300	2.6300	2.5500	2.5500	2.5500	280,600
Sep 27, 2022	2.6800	2.6800	2.6100	2.6300	2.6300	466,800
Sep 26, 2022	2.7000	2.7000	2.6400	2.6900	2.6900	715,000
Sep 23, 2022	2.6365	2.6365	2.5951	2.6116	2.6116	587,871
Sep 22, 2022	2.6448	2.6448	2.6199	2.6365	2.6365	497,773
Sep 21, 2022	2.6531	2.6697	2.6282	2.6365	2.6365	491,260
Sep 20, 2022	2.6946	2.6946	2.6365	2.6531	2.6531	303,705
Sep 19, 2022	2.6531	2.6531	2.6365	2.6365	2.6365	196,600
Sep 16, 2022	3.2200	3.2600	3.2000	3.2100	3.2100	282,800
Sep 15, 2022	3.2100	3.2700	3.2100	3.2200	3.2200	316,700
Sep 14, 2022	3.1800	3.2000	3.1700	3.1800	3.1800	184,900
Sep 13, 2022	3.2000	3.2200	3.1800	3.2000	3.2000	110,300
Sep 12, 2022	3.2000	3.2200	3.1900	3.1900	3.1900	204,000
Sep 09, 2022	3.1700	3.2000	3.1700	3.2000	3.2000	119,800
Sep 08, 2022	3.1800	3.1900	3.1700	3.1700	3.1700	63,800
Sep 07, 2022	3.1900	3.1900	3.1700	3.1700	3.1700	188,700
Sep 06, 2022	3.2000	3.2200	3.1900	3.1900	3.1900	241,600
Sep 05, 2022	3.1900	3.2100	3.1800	3.2000	3.2000	151,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,061.75-13.75(-0.34%)

Dow Futures34,013.00-10.00(-0.03%)

Nasdaq Futures12,038.00-68.75(-0.57%)

Russell 2000 Futures1,905.30-5.20(-0.27%)

Crude Oil82.12+1.11(+1.37%)

Gold1,929.50-0.50(-0.03%)

The Straits Trading Company Limited (S20.SI)

S&P Futures
4,061.75
-13.75(-0.34%)

Dow Futures
34,013.00
-10.00(-0.03%)

Nasdaq Futures
12,038.00
-68.75(-0.57%)

Russell 2000 Futures
1,905.30
-5.20(-0.27%)

Crude Oil
82.12
+1.11(+1.37%)

Gold
1,929.50
-0.50(-0.03%)