The Straits Trading Company Limited (S20.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 58,100 |
| 27 Jun 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 441,900 |
| 26 Jun 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 273,800 |
| 25 Jun 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 157,000 |
| 24 Jun 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 224,300 |
| 21 Jun 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 275,000 |
| 20 Jun 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 87,200 |
| 19 Jun 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 156,900 |
| 18 Jun 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 127,000 |
| 14 Jun 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 129,900 |
| 13 Jun 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 142,800 |
| 12 Jun 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 182,500 |
| 11 Jun 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 52,900 |
| 10 Jun 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 177,100 |
| 07 Jun 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 148,700 |
| 06 Jun 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 103,600 |
| 05 Jun 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 113,300 |
| 04 Jun 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 78,800 |
| 03 Jun 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 78,000 |
| 31 May 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 118,700 |
| 30 May 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 70,600 |
| 29 May 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 216,200 |
| 28 May 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 303,400 |
| 27 May 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 355,400 |
| 24 May 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 673,400 |
| 23 May 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 60,900 |
| 21 May 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 99,100 |
| 20 May 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 1,432,100 |
| 17 May 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 181,100 |
| 16 May 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 190,700 |
| 15 May 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 1,469,400 |
| 14 May 2024 | 1.4100 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 2,689,700 |
| 13 May 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 1,242,600 |
| 10 May 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 390,400 |
| 09 May 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 393,000 |
| 09 May 2024 | 0.08 Dividend | |||||
| 08 May 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.3500 | 1,528,600 |
| 07 May 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.3500 | 989,000 |
| 06 May 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4300 | 1.3500 | 2,075,000 |
| 03 May 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4700 | 1.3878 | 351,100 |
| 02 May 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.3594 | 579,000 |
| 30 Apr 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.3878 | 237,600 |
| 29 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.3689 | 129,600 |
| 26 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.3500 | 92,800 |
| 25 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.3500 | 137,700 |
| 24 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3406 | 393,400 |
| 23 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.3500 | 95,100 |
| 22 Apr 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.3500 | 58,200 |
| 19 Apr 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.3500 | 207,900 |
| 18 Apr 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.3594 | 118,400 |
| 17 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3500 | 209,900 |
| 16 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3406 | 352,700 |
| 15 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.3689 | 304,900 |
| 12 Apr 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.3689 | 754,200 |
| 11 Apr 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.3689 | 3,916,900 |
| 09 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.3689 | 498,400 |
| 08 Apr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.3594 | 181,200 |
| 05 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.3594 | 626,800 |
| 04 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.3689 | 1,402,700 |
| 03 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.3689 | 243,400 |
| 02 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.3594 | 663,100 |
| 01 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.3689 | 847,400 |
| 28 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.3878 | 1,184,700 |
| 27 Mar 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.3972 | 160,300 |
| 26 Mar 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.4255 | 50,000 |
| 25 Mar 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.4255 | 42,600 |
| 22 Mar 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4066 | 73,500 |
| 21 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.4161 | 114,400 |
| 20 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.3878 | 97,600 |
| 19 Mar 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.3878 | 101,800 |
| 18 Mar 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.4255 | 58,900 |
| 15 Mar 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.4255 | 35,600 |
| 14 Mar 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.4255 | 99,400 |
| 13 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.4538 | 111,100 |
| 12 Mar 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.4350 | 94,700 |
| 11 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.4161 | 234,200 |
| 08 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.3878 | 101,900 |
| 07 Mar 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.3783 | 102,200 |
| 06 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.3594 | 278,000 |
| 05 Mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.3783 | 115,900 |
| 04 Mar 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.3972 | 593,900 |
| 01 Mar 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4066 | 769,370 |
| 29 Feb 2024 | 1.5600 | 1.6000 | 1.4900 | 1.4900 | 1.4066 | 3,495,923 |
| 28 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5010 | 381,300 |
| 27 Feb 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5010 | 304,200 |
| 26 Feb 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.5199 | 42,700 |
| 23 Feb 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.5105 | 80,300 |
| 22 Feb 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.5294 | 110,300 |
| 21 Feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.4916 | 274,100 |
| 20 Feb 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.5105 | 371,700 |
| 19 Feb 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6200 | 1.5294 | 142,900 |
| 16 Feb 2024 | 1.6100 | 1.6500 | 1.5900 | 1.6400 | 1.5483 | 349,900 |
| 15 Feb 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.5105 | 165,800 |
| 14 Feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.5105 | 222,200 |
| 13 Feb 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.5199 | 489,000 |
| 09 Feb 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.5671 | 56,600 |
| 08 Feb 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.5671 | 37,800 |
| 07 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.5671 | 34,600 |
| 06 Feb 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.5577 | 47,700 |
| 05 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.5483 | 93,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.