Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Singapore Exchange Limited (S68.SI)

Compare
13.73
+0.20
+(1.48%)
At close: April 17 at 5:04:16 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.5013.7313.3313.7313.733,122,200
Apr 16, 202513.3013.5313.2013.5313.532,964,800
Apr 15, 202513.1013.4313.0913.3513.353,483,700
Apr 14, 202512.9713.0812.9112.9512.954,261,570
Apr 11, 202512.4412.8712.4112.6912.694,545,900
Apr 10, 202512.4012.8712.3712.5512.555,041,200
Apr 9, 202511.8912.2811.8812.1212.124,837,300
Apr 8, 202511.7912.1111.5012.0212.027,778,800
Apr 7, 202512.5012.5011.6211.7911.797,738,700
Apr 4, 202513.3613.3712.8413.0213.025,918,400
Apr 3, 202513.0713.2312.9813.1713.171,658,000
Apr 2, 202513.0013.0912.9013.0913.091,919,500
Apr 1, 202513.2013.3013.1313.1413.142,277,300
Mar 28, 202513.2713.3813.2613.3713.372,657,700
Mar 27, 202513.1913.2913.0913.2513.252,087,000
Mar 26, 202513.3913.4313.1513.1513.152,106,200
Mar 25, 202513.2013.3813.0713.3313.332,375,400
Mar 24, 202513.2013.2013.0313.0813.081,500,417
Mar 21, 202513.3413.3413.0913.0913.093,305,700
Mar 20, 202513.3013.3513.2013.2413.242,066,300
Mar 19, 202512.9213.2512.9013.2113.212,885,100
Mar 18, 202512.8012.9812.7312.8512.852,115,300
Mar 17, 202512.8112.8312.6612.6712.672,184,700
Mar 14, 202512.6812.8012.6412.7912.791,517,300
Mar 13, 202512.8312.9812.6812.7212.721,911,769
Mar 12, 202512.7412.8212.6012.7712.772,629,800
Mar 11, 202513.0013.0712.7712.8812.883,934,131
Mar 10, 202513.3313.3413.0813.0913.092,130,900
Mar 7, 202513.1313.3113.1313.2713.271,960,500
Mar 6, 202513.3513.3513.1313.2213.221,910,000
Mar 5, 202513.2313.2413.1113.1713.171,745,200
Mar 4, 202513.2213.3413.1313.2013.202,988,600
Mar 3, 202513.4213.4613.2313.3013.302,529,600
Feb 28, 202513.3513.4813.2813.4513.454,419,100
Feb 27, 202513.2913.4413.2013.4113.412,192,000
Feb 26, 202513.2413.4113.2313.2313.232,937,900
Feb 25, 202513.3313.3613.2013.2613.263,039,700
Feb 24, 202513.5013.8813.1813.3013.307,106,700
Feb 21, 202512.6512.9012.5812.8012.803,802,200
Feb 20, 202512.7512.7512.6512.6712.672,384,900
Feb 19, 202512.9012.9012.6012.7112.713,910,400
Feb 18, 202512.9712.9712.7412.8112.812,737,500
Feb 17, 202512.6913.0012.6512.9712.973,315,400
Feb 14, 202512.9012.9012.6212.6912.697,185,100
Feb 13, 2025 0.09 Dividend
Feb 13, 202513.6513.7113.3613.4713.473,526,500
Feb 12, 202513.8813.9713.5813.6613.573,106,200
Feb 11, 202513.5613.7913.5513.7913.702,257,900
Feb 10, 202513.9514.0413.4613.7013.613,360,100
Feb 7, 202512.7713.9912.7713.9913.9012,607,900
Feb 6, 202512.6412.7412.5212.7112.634,570,100
Feb 5, 202512.4812.5812.3612.4312.351,642,300
Feb 4, 202512.3512.3912.2812.3312.251,424,100
Feb 3, 202512.0312.4011.9112.3812.302,987,500
Jan 31, 202512.2312.3912.1912.2712.193,506,600
Jan 28, 202512.3112.3712.2312.2312.151,059,900
Jan 27, 202512.3612.3712.1512.2312.151,459,800
Jan 24, 202512.4312.6212.3012.3012.221,533,300
Jan 23, 202512.0812.4512.0612.4512.374,224,200
Jan 22, 202512.1512.1512.0012.0111.932,664,000
Jan 21, 202512.0712.1612.0012.0812.001,845,400
Jan 20, 202512.1512.1912.0612.0812.002,057,600
Jan 17, 202512.0012.2911.9812.1612.083,102,100
Jan 16, 202512.1412.1412.0112.0912.012,566,000
Jan 15, 202512.1712.2012.0112.0111.932,216,800
Jan 14, 202512.1012.1712.0012.1312.051,614,600
Jan 13, 202512.0012.1511.9912.1212.041,451,200
Jan 10, 202512.3912.4411.9712.1512.074,692,600
Jan 9, 202512.6212.6412.4712.4712.391,499,600
Jan 8, 202512.5312.7112.5012.6812.601,966,600
Jan 7, 202512.5812.6312.5312.6312.551,448,800
Jan 6, 202512.6312.6312.4612.5012.421,589,000
Jan 3, 202512.5712.6212.4312.4712.39944,000
Jan 2, 202512.7312.7612.5112.5112.431,565,500
Dec 31, 202412.5012.7412.5012.7412.661,890,500
Dec 30, 202412.5412.5512.4912.5512.471,180,600
Dec 27, 202412.5312.5912.4612.5012.42570,300
Dec 26, 202412.4512.4712.3312.4312.35442,100
Dec 24, 202412.3612.5412.3612.5012.42633,700
Dec 23, 202412.3412.4812.2512.3812.301,170,800
Dec 20, 202412.4312.4412.2612.3512.272,280,100
Dec 19, 202412.5012.6712.4612.5012.422,587,300
Dec 18, 202412.1512.5812.1512.5512.474,314,200
Dec 17, 202412.3812.3812.1012.3112.232,905,000
Dec 16, 202412.4012.4412.3012.3112.231,766,400
Dec 13, 202412.5512.5512.3612.4612.382,387,500
Dec 12, 202412.5312.6512.4212.4712.391,539,900
Dec 11, 202412.5412.5912.2512.4012.323,426,100
Dec 10, 202412.5212.5912.4712.5112.432,570,400
Dec 9, 202412.5612.6912.5112.5712.491,496,800
Dec 6, 202412.8012.8012.5512.6912.611,316,600
Dec 5, 202412.7713.0712.7712.8512.772,402,100
Dec 4, 202412.6512.9212.6512.7512.673,024,800
Dec 3, 202412.7812.8212.6512.6512.572,658,400
Dec 2, 202412.8712.9012.7112.7612.681,324,000
Nov 29, 202412.7412.8612.5212.7212.642,996,100
Nov 28, 202412.6612.8412.6012.8412.762,539,400
Nov 27, 202412.6812.8012.6812.7312.651,539,400
Nov 26, 202412.6412.7512.5112.6612.582,576,098
Nov 25, 202413.0013.0912.6512.6512.575,500,351
Nov 22, 202412.7012.8512.6312.7512.673,809,000
Nov 21, 202412.2012.5512.1812.5312.454,258,300
Nov 20, 202412.1012.2012.0312.1612.082,955,800
Nov 19, 202412.0012.1211.9812.0912.012,496,300
Nov 18, 202411.6012.2011.5811.9111.835,927,300
Nov 15, 202411.5011.5411.4011.4211.341,211,400
Nov 14, 202411.4711.5611.4111.5011.422,028,000
Nov 13, 202411.5011.6011.4511.5811.502,023,200
Nov 12, 202411.5011.5811.4411.5811.501,952,400
Nov 11, 202411.4911.5911.3611.4311.351,075,906
Nov 8, 202411.5011.6411.4111.4511.372,219,600
Nov 7, 2024 0.09 Dividend
Nov 7, 202411.4211.5311.3511.4011.322,758,600
Nov 6, 202411.4811.5311.4311.4911.321,658,900
Nov 5, 202411.4011.4111.3511.4111.251,986,900
Nov 4, 202411.3511.4011.3311.3511.191,613,800
Nov 1, 202411.2011.4511.1511.4111.252,827,700
Oct 30, 202411.4411.5111.2211.3511.193,531,800
Oct 29, 202411.5211.5911.4111.4711.312,590,500
Oct 28, 202411.6211.6311.5211.5211.35966,600
Oct 25, 202411.6211.6511.5511.6511.481,073,000
Oct 24, 202411.6011.6811.5911.6411.471,947,300
Oct 23, 202411.6811.7011.5411.5911.421,010,900
Oct 22, 202411.7511.7511.6211.6211.451,648,600
Oct 21, 202411.7411.8011.7311.8011.631,170,100
Oct 18, 202411.6511.7611.6411.7411.571,097,600
Oct 17, 2024 0.09 Dividend
Oct 17, 202411.6811.7711.4811.7311.561,754,900
Oct 16, 202411.7811.8111.6611.7011.442,214,000
Oct 15, 202411.8011.8411.7111.7111.451,295,800
Oct 14, 202411.7811.8311.6911.7811.522,402,600
Oct 11, 202411.7111.8511.6211.6811.424,056,100
Oct 10, 202411.6711.6711.5211.5911.341,506,500
Oct 9, 202411.4611.6511.3711.6111.362,652,465
Oct 8, 202411.6411.6511.4011.4011.154,729,600
Oct 7, 202411.6811.7511.5511.5911.341,950,900
Oct 4, 202411.7011.7411.6311.6811.423,754,300
Oct 3, 202411.5111.6811.3811.5811.333,215,200
Oct 2, 202411.2111.8011.2111.5011.253,924,400
Oct 1, 202411.4211.4611.2711.3111.061,813,100
Sep 30, 202411.3211.4511.1811.4211.173,585,000
Sep 27, 202411.1511.3311.1211.2711.022,269,500
Sep 26, 202411.2211.2811.1511.1510.912,434,000
Sep 25, 202411.3611.3711.1511.2210.972,432,900
Sep 24, 202411.2511.4611.2011.3611.112,746,700
Sep 23, 202411.2111.2811.1711.2811.031,525,400
Sep 20, 202411.3711.3711.2011.2511.003,931,900
Sep 19, 202411.2311.3911.1611.3611.112,000,800
Sep 18, 202411.1911.2211.0911.2210.971,412,600
Sep 17, 202411.1111.2511.0711.1810.931,485,300
Sep 16, 202411.1311.1911.0311.1110.872,340,100
Sep 13, 202411.3511.4911.2111.2310.984,582,500
Sep 12, 202411.5111.6010.8511.3611.118,115,400
Sep 11, 202411.5011.8011.4611.7611.506,177,700
Sep 10, 202411.0211.3211.0111.2511.004,632,800
Sep 9, 202410.8711.0510.8610.9810.743,158,100
Sep 6, 202410.9310.9810.8510.8710.632,213,900
Sep 5, 202410.9011.0510.8610.9510.712,801,400
Sep 4, 202410.5710.8710.5710.8710.632,307,500
Sep 3, 202410.8610.8610.6510.7510.513,440,900
Sep 2, 202410.8310.9010.7610.8810.641,555,300
Aug 30, 202410.8010.8310.7710.8310.593,242,000
Aug 29, 202410.6210.8310.6110.7710.532,408,300
Aug 28, 202410.6810.7310.5910.7310.491,974,400
Aug 27, 202410.5810.6610.5510.6610.431,814,200
Aug 26, 202410.6810.7210.5710.6410.411,963,700
Aug 23, 202410.5610.6810.5410.6810.452,975,800
Aug 22, 202410.3110.6510.3110.6010.372,982,500
Aug 21, 202410.5010.6010.4310.6010.372,859,000
Aug 20, 202410.3610.6010.3510.5510.324,519,300
Aug 19, 202410.4010.4310.3010.3610.132,526,700
Aug 16, 202410.2310.4010.2210.3910.164,230,000
Aug 15, 202410.1010.2310.1010.2210.003,263,100
Aug 14, 20249.9810.119.9810.109.883,883,600
Aug 13, 20249.829.989.809.989.763,870,300
Aug 12, 20249.749.799.699.779.562,147,300
Aug 8, 20249.739.869.689.829.602,203,300
Aug 7, 20249.599.829.599.799.583,197,900
Aug 6, 20249.809.819.499.499.283,313,700
Aug 5, 20249.739.839.669.809.584,421,400
Aug 2, 20249.759.819.759.779.561,906,900
Aug 1, 20249.869.909.799.879.651,482,800
Jul 31, 20249.779.859.739.859.632,373,900
Jul 30, 20249.689.749.659.679.462,066,100
Jul 29, 20249.719.769.699.729.511,042,200
Jul 26, 20249.699.739.659.689.471,544,900
Jul 25, 20249.659.769.649.719.502,853,300
Jul 24, 20249.699.729.669.709.49890,600
Jul 23, 20249.699.729.659.709.491,048,100
Jul 22, 20249.809.809.699.749.53863,900
Jul 19, 20249.739.849.719.779.563,087,900
Jul 18, 20249.679.739.639.739.52832,400
Jul 17, 20249.719.759.649.699.481,058,900
Jul 16, 20249.759.779.649.689.471,350,100
Jul 15, 20249.809.809.719.759.541,081,500
Jul 12, 20249.789.839.759.809.581,995,300
Jul 11, 20249.689.769.669.699.481,483,200
Jul 10, 20249.629.669.599.659.441,879,900
Jul 9, 20249.539.629.539.629.41999,400
Jul 8, 20249.529.599.529.579.36761,100
Jul 5, 20249.659.659.519.589.371,092,900
Jul 4, 20249.659.679.599.639.421,835,000
Jul 3, 20249.479.579.459.549.331,776,300
Jul 2, 20249.359.479.359.439.221,730,700
Jul 1, 20249.459.459.339.399.182,218,500
Jun 28, 20249.529.549.469.489.272,045,700
Jun 27, 20249.479.589.459.579.362,891,900
Jun 26, 20249.469.529.469.529.311,349,200
Jun 25, 20249.549.589.459.499.281,462,900
Jun 24, 20249.529.549.489.509.29821,500
Jun 21, 20249.519.539.459.469.252,090,500
Jun 20, 20249.459.489.439.479.26785,700
Jun 19, 20249.619.619.489.489.271,014,600
Jun 18, 20249.599.639.509.509.291,499,200
Jun 14, 20249.559.599.519.539.321,139,000
Jun 13, 20249.539.639.539.629.411,140,900
Jun 12, 20249.529.579.519.539.32904,100
Jun 11, 20249.619.639.529.579.361,055,500
Jun 10, 20249.609.679.589.609.391,202,900
Jun 7, 20249.699.779.659.679.461,749,200
Jun 6, 20249.709.799.669.739.522,945,400
Jun 5, 20249.629.699.629.679.462,422,800
Jun 4, 20249.669.669.569.609.392,226,600
Jun 3, 20249.659.699.609.669.452,106,000
May 31, 20249.629.629.559.569.355,278,600
May 30, 20249.509.619.469.609.391,524,700
May 29, 20249.609.649.569.609.391,974,400
May 28, 20249.529.719.509.629.414,004,100
May 27, 20249.419.429.359.409.19827,600
May 24, 20249.339.449.339.389.172,211,800
May 23, 20249.459.489.419.479.262,761,400
May 21, 20249.289.459.279.459.244,712,600
May 20, 20249.179.259.169.229.021,009,300
May 17, 20249.239.269.169.249.041,849,100
May 16, 20249.239.299.199.198.992,220,800
May 15, 20249.289.289.209.209.001,581,100
May 14, 20249.239.299.239.259.051,099,100
May 13, 20249.229.319.209.319.111,000,500
May 10, 20249.249.299.239.299.091,880,900
May 9, 20249.149.219.129.188.981,177,000
May 8, 20249.259.269.129.148.941,956,300
May 7, 20249.279.289.239.259.051,500,600
May 6, 20249.219.269.209.269.061,407,600
May 3, 2024 0.085 Dividend
May 3, 20249.259.269.139.168.962,409,000
May 2, 20249.349.349.289.299.002,338,500
Apr 30, 20249.399.399.329.369.071,813,500
Apr 29, 20249.349.379.319.379.082,302,100
Apr 26, 20249.349.349.289.319.021,848,400
Apr 25, 20249.309.339.269.319.021,993,900
Apr 24, 20249.329.369.259.369.073,414,500
Apr 23, 20249.199.359.169.258.963,330,700
Apr 22, 20249.069.139.039.118.831,889,100
Apr 19, 20249.109.119.029.068.781,298,300
Apr 18, 20248.999.078.989.068.781,297,700
Apr 17, 20248.949.038.878.998.711,597,100

Related Tickers

0388.HK HKEX
331.400
+1.16%
 
ASX.AX ASX Limited
67.83
-0.32%
 
TCU.SI Credit Bureau Asia Limited
1.3200
0.00%
 
DB1.DE Deutsche Börse AG
271.40
+0.78%
 
LSEG.L London Stock Exchange Group plc
11,360.00
-0.26%
 
ENX.PA Euronext N.V.
139.30
+0.94%
 
8697.T Japan Exchange Group, Inc.
1,542.00
-1.00%
 
1818.KL Bursa Malaysia Berhad
7.84
+0.51%
 
ICE Intercontinental Exchange, Inc.
158.64
+0.13%
 
SPGI S&P Global Inc.
462.88
-0.24%