U.S. Markets closed

Singapore Exchange Limited (S68.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
7.38-0.01 (-0.14%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20177.397.437.377.387.381,221,700
Jun 23, 20177.437.447.387.397.391,195,400
Jun 22, 20177.437.437.357.407.401,701,500
Jun 21, 20177.367.447.337.407.402,637,900
Jun 20, 20177.367.427.357.407.402,614,100
Jun 19, 20177.317.357.297.347.34857,800
Jun 16, 20177.297.327.287.297.291,908,500
Jun 15, 20177.297.337.297.297.292,117,400
Jun 14, 20177.357.367.297.307.302,984,600
Jun 13, 20177.327.407.327.377.371,518,300
Jun 12, 20177.397.407.337.347.341,282,800
Jun 09, 20177.357.417.337.387.382,538,700
Jun 08, 20177.307.357.307.337.331,145,800
Jun 07, 20177.307.357.307.317.311,548,500
Jun 06, 20177.277.307.277.297.291,728,900
Jun 05, 20177.307.327.287.287.282,153,000
Jun 02, 20177.347.347.297.307.301,590,700
Jun 01, 20177.307.377.277.317.313,373,000
May 31, 20177.367.417.277.277.273,719,600
May 30, 20177.387.387.347.387.38383,800
May 29, 20177.417.437.347.377.37648,100
May 26, 20177.477.477.387.417.41795,800
May 25, 20177.457.477.427.457.451,475,100
May 24, 20177.447.457.387.427.421,179,900
May 23, 20177.307.457.307.417.413,120,600
May 22, 20177.257.297.237.267.263,012,700
May 19, 20177.277.317.227.227.224,749,600
May 18, 20177.287.307.267.307.302,043,700
May 17, 20177.307.337.287.297.292,108,600
May 16, 20177.347.347.297.297.291,896,200
May 15, 20177.397.397.287.327.324,194,800
May 12, 20177.377.417.357.357.351,681,500
May 11, 20177.457.467.367.387.383,007,000
May 09, 20177.437.467.437.457.451,551,500
May 08, 20177.457.457.417.437.431,606,400
May 05, 20177.427.437.407.437.43930,900
May 04, 20177.447.447.417.437.43786,700
May 03, 20177.407.447.357.437.431,182,900
May 02, 20177.407.467.407.417.411,566,600
Apr 28, 20177.417.447.407.407.403,106,400
Apr 27, 20177.427.467.417.417.411,088,300
Apr 26, 20177.497.497.407.417.413,813,800
Apr 26, 20170.05 Dividend
Apr 25, 20177.477.537.457.527.471,781,600
Apr 24, 20177.517.517.427.467.411,998,400
Apr 21, 20177.497.527.457.477.421,183,400
Apr 20, 20177.467.517.457.457.401,409,400
Apr 19, 20177.457.487.427.487.432,094,500
Apr 18, 20177.547.547.457.467.411,570,600
Apr 17, 20177.537.567.477.497.441,868,400
Apr 13, 20177.567.607.527.537.482,805,500
Apr 12, 20177.567.587.537.587.534,058,400
Apr 11, 20177.637.657.537.587.533,144,200
Apr 10, 20177.667.667.617.637.583,119,600
Apr 07, 20177.657.667.597.657.601,399,700
Apr 06, 20177.647.697.587.657.601,690,500
Apr 05, 20177.607.667.607.647.593,110,800
Apr 04, 20177.777.777.697.737.68858,400
Apr 03, 20177.687.807.677.777.722,706,100
Mar 31, 20177.767.777.687.707.653,019,800
Mar 30, 20177.777.827.707.767.713,326,700
Mar 29, 20177.727.777.717.777.725,017,000
Mar 28, 20177.587.737.577.717.664,564,800
Mar 27, 20177.557.577.507.567.511,152,800
Mar 24, 20177.547.577.517.557.501,101,100
Mar 23, 20177.547.567.507.507.45729,100
Mar 22, 20177.547.557.467.497.441,710,100
Mar 21, 20177.627.657.587.597.541,066,500
Mar 20, 20177.637.647.577.627.571,007,700
Mar 17, 20177.647.657.617.647.592,417,300
Mar 16, 20177.597.637.567.637.582,471,700
Mar 15, 20177.547.567.507.547.492,212,600
Mar 14, 20177.587.597.497.537.484,136,000
Mar 13, 20177.517.587.497.587.532,740,700
Mar 10, 20177.457.497.427.497.441,470,200
Mar 09, 20177.567.577.447.447.392,196,900
Mar 08, 20177.497.597.477.577.522,487,000
Mar 07, 20177.477.497.447.467.41932,900
Mar 06, 20177.497.497.457.457.40596,100
Mar 03, 20177.467.487.437.477.421,281,300
Mar 02, 20177.547.547.457.487.432,234,000
Mar 01, 20177.517.547.477.477.421,129,900
Feb 28, 20177.457.527.457.507.452,883,700
Feb 27, 20177.537.557.507.537.481,089,200
Feb 24, 20177.607.617.547.567.511,492,800
Feb 23, 20177.657.677.587.647.591,586,300
Feb 22, 20177.597.657.587.657.601,933,600
Feb 21, 20177.587.597.527.547.491,304,300
Feb 20, 20177.617.627.567.607.55802,300
Feb 17, 20177.637.647.557.597.541,696,700
Feb 16, 20177.577.637.577.637.581,980,500
Feb 15, 20177.627.627.577.597.542,597,300
Feb 14, 20177.627.647.547.617.561,762,600
Feb 13, 20177.637.657.597.627.571,228,800
Feb 10, 20177.567.627.547.617.563,974,600
Feb 09, 20177.537.577.507.527.471,771,000
Feb 08, 20177.577.587.537.557.50863,400
Feb 07, 20177.537.607.537.607.551,795,400
Feb 06, 20177.577.587.517.577.521,356,800
Feb 03, 20177.527.557.507.557.501,256,700
*Close price adjusted for dividends and splits.
Loading more data...