SES - Delayed Quote
SGD
Singapore Exchange Limited (S68.SI)
20.21
-0.10
(-0.49%)
At close: October 30 at 5:10:54 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.45
20.48
20.12
20.21
20.21
2,794,670
Oct 30, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
20.87
20.94
20.55
20.55
20.31
2,773,770
Oct 28, 2026
20.66
20.82
20.65
20.80
20.56
1,563,420
Oct 27, 2026
20.59
20.80
20.59
20.66
20.42
2,502,910
Oct 26, 2026
20.88
20.92
20.58
20.76
20.52
1,229,260
Oct 23, 2026
20.65
20.81
20.55
20.77
20.53
2,699,450
Oct 22, 2026
20.82
20.95
20.71
20.84
20.60
1,722,780
Oct 21, 2026
21.28
21.28
20.86
20.88
20.64
2,704,798
Oct 20, 2026
20.78
20.90
20.60
20.83
20.59
1,877,190
Oct 19, 2026
20.98
21.15
20.78
20.78
20.54
2,210,440
Oct 16, 2026
20.80
21.26
20.80
21.00
20.75
2,905,380
Oct 15, 2026
20.70
20.93
20.51
20.89
20.65
3,056,040
Oct 14, 2026
20.95
21.08
20.71
20.96
20.72
3,113,730
Oct 13, 2026
21.34
21.65
21.00
21.14
20.89
5,223,280
Oct 12, 2026
20.82
21.49
20.74
21.35
21.10
4,668,730
Oct 9, 2026
20.60
20.89
20.41
20.73
20.49
3,270,010
Oct 8, 2026
21.46
21.46
20.57
20.64
20.40
5,138,430
Oct 7, 2026
21.23
21.39
21.07
21.29
21.04
2,933,960
Oct 6, 2026
20.65
21.18
20.61
21.04
20.79
3,910,700
Oct 5, 2026
20.80
20.96
20.55
20.75
20.51
4,875,360
Oct 2, 2026
22.31
22.51
20.99
20.99
20.74
12,991,383
Oct 1, 2026
22.55
22.80
22.47
22.61
22.35
2,973,700
Sep 30, 2026
22.53
22.87
22.36
22.61
22.35
3,983,700
Sep 29, 2026
22.42
22.60
22.40
22.40
22.14
2,400,400
Sep 28, 2026
22.41
22.63
22.32
22.47
22.21
2,084,100
Sep 25, 2026
22.46
22.58
22.35
22.40
22.14
2,216,200
Sep 24, 2026
22.80
22.81
22.38
22.42
22.16
2,432,900
Sep 23, 2026
22.80
23.12
22.74
22.74
22.47
2,622,400
Sep 22, 2026
22.40
23.07
22.34
22.96
22.69
3,616,100
Sep 21, 2026
22.19
22.40
22.09
22.32
22.06
2,032,200
Sep 18, 2026
22.18
22.21
22.02
22.20
21.94
4,148,300
Sep 17, 2026
22.56
22.63
22.13
22.27
22.01
3,541,900
Sep 16, 2026
22.83
22.83
22.32
22.38
22.12
4,246,300
Sep 15, 2026
22.80
23.00
22.45
22.53
22.27
4,708,300
Sep 14, 2026
24.00
24.00
22.77
22.91
22.64
7,500,800
Sep 11, 2026
24.72
24.77
24.05
24.30
24.02
3,013,200
Sep 10, 2026
24.78
24.83
24.60
24.68
24.39
1,799,700
Sep 9, 2026
24.86
25.15
24.65
24.78
24.49
2,223,300
Sep 8, 2026
25.02
25.04
24.88
24.90
24.61
1,265,200
Sep 7, 2026
25.13
25.30
25.03
25.13
24.84
776,100
Sep 4, 2026
25.07
25.47
25.01
25.30
25.00
2,153,256
Sep 3, 2026
25.17
25.23
24.81
25.00
24.71
1,997,300
Sep 2, 2026
24.90
24.99
24.62
24.95
24.66
3,389,700
Sep 1, 2026
25.47
25.57
24.95
24.95
24.66
2,523,000
Aug 31, 2026
25.28
25.59
25.28
25.50
25.20
2,545,000
Aug 28, 2026
25.26
25.51
25.26
25.51
25.21
1,681,200
Aug 27, 2026
25.38
25.48
25.22
25.29
24.99
1,463,300
Aug 26, 2026
25.40
25.69
25.30
25.57
25.27
2,287,800
Aug 25, 2026
25.16
25.40
25.10
25.40
25.10
1,852,100
Aug 24, 2026
24.89
25.18
24.87
25.16
24.87
2,826,700
Aug 21, 2026
24.97
25.03
24.86
24.89
24.60
1,331,500
Aug 20, 2026
25.10
25.17
24.88
24.91
24.62
1,600,600
Aug 19, 2026
24.98
25.25
24.96
25.16
24.87
1,991,700
Aug 18, 2026
25.12
25.30
24.82
25.01
24.72
2,807,600
Aug 17, 2026
25.33
25.50
24.88
25.50
25.20
2,707,700
Aug 14, 2026
24.97
25.34
24.96
25.24
24.95
1,816,100
Aug 13, 2026
25.10
25.28
24.95
24.97
24.68
2,080,100
Aug 12, 2026
25.06
25.34
24.88
24.96
24.67
2,377,200
Aug 11, 2026
24.60
25.39
24.47
25.20
24.91
4,438,400
Aug 7, 2026
24.60
25.11
24.24
24.51
24.22
3,591,600
Aug 6, 2026
24.18
24.32
23.84
24.32
24.04
3,270,600
Aug 5, 2026
24.28
24.29
23.85
24.01
23.73
2,455,000
Aug 4, 2026
24.28
24.35
24.13
24.13
23.85
1,306,400
Aug 3, 2026
24.20
24.43
24.03
24.20
23.92
1,938,500
Jul 31, 2026
23.90
24.55
23.90
24.46
24.17
4,021,400
Jul 30, 2026
23.77
24.19
23.77
24.12
23.84
2,808,200
Jul 29, 2026
23.75
24.03
23.75
24.03
23.75
3,400,652
Jul 28, 2026
23.54
24.03
23.54
24.03
23.75
2,531,200
Jul 27, 2026
23.52
23.98
23.49
23.95
23.67
2,743,100
Jul 24, 2026
23.55
23.68
23.31
23.65
23.37
2,890,400
Jul 23, 2026
23.50
23.70
23.46
23.70
23.42
1,898,300
Jul 22, 2026
23.43
23.65
23.32
23.54
23.27
3,121,200
Jul 21, 2026
23.59
23.63
23.40
23.45
23.18
3,733,000
Jul 20, 2026
23.60
23.69
23.41
23.63
23.35
2,354,000
Jul 17, 2026
23.63
24.09
23.63
23.88
23.60
2,552,900
Jul 16, 2026
23.89
24.12
23.71
23.86
23.58
2,691,600
Jul 15, 2026
23.61
23.99
23.28
23.99
23.71
3,843,700
Jul 14, 2026
24.20
24.30
23.63
23.71
23.43
5,440,400
Jul 13, 2026
24.22
24.42
24.11
24.42
24.13
1,492,200
Jul 10, 2026
24.45
24.48
24.00
24.24
23.96
3,129,800
Jul 9, 2026
24.10
24.72
24.04
24.62
24.33
3,273,600
Jul 8, 2026
24.12
24.27
23.88
24.01
23.73
2,940,200
Jul 7, 2026
23.97
24.22
23.97
24.17
23.89
2,136,600
Jul 6, 2026
24.05
24.14
23.88
24.14
23.86
1,182,900
Jul 3, 2026
24.01
24.10
23.90
24.05
23.77
1,715,700
Jul 2, 2026
24.14
24.28
24.00
24.11
23.83
1,764,200
Jul 1, 2026
24.38
24.73
24.07
24.09
23.81
1,583,500
Jun 30, 2026
24.11
24.24
24.01
24.08
23.80
2,339,719
Jun 29, 2026
24.28
24.28
23.95
24.23
23.95
1,909,900
Jun 26, 2026
24.21
24.30
23.84
24.15
23.87
2,670,900
Jun 25, 2026
23.90
24.17
23.83
24.16
23.88
2,023,100
Jun 24, 2026
23.80
23.81
23.60
23.78
23.50
2,726,900
Jun 23, 2026
23.89
24.09
23.64
23.84
23.56
2,206,500
Jun 22, 2026
23.94
24.07
23.72
24.04
23.76
2,266,800
Jun 19, 2026
24.30
24.50
23.78
23.94
23.66
4,784,800
Jun 18, 2026
24.35
24.50
23.96
24.50
24.21
2,314,800
Jun 17, 2026
24.04
24.40
23.90
24.26
23.98
2,941,700
Jun 16, 2026
23.54
24.17
23.31
24.17
23.89
3,622,200
Jun 15, 2026
22.76
23.62
22.76
23.25
22.98
2,955,400
Jun 12, 2026
22.34
22.58
22.25
22.58
22.32
2,476,000
Jun 11, 2026
21.71
22.31
21.64
22.25
21.99
3,470,300
Jun 10, 2026
21.79
21.83
21.47
21.70
21.45
2,361,600
Jun 9, 2026
21.71
21.75
21.41
21.71
21.46
1,952,900
Jun 8, 2026
21.33
21.54
21.25
21.44
21.19
2,818,000
Jun 5, 2026
21.85
21.92
21.71
21.74
21.49
1,639,100
Jun 4, 2026
22.10
22.24
21.86
21.88
21.62
2,079,200
Jun 3, 2026
21.80
22.31
21.73
22.31
22.05
3,105,500
Jun 2, 2026
21.73
21.99
21.42
21.98
21.72
3,877,100
May 29, 2026
21.70
21.88
21.33
21.88
21.62
10,406,563
May 28, 2026
21.53
21.80
21.28
21.45
21.20
3,647,500
May 26, 2026
22.16
22.26
21.80
21.80
21.55
2,744,600
May 25, 2026
22.45
22.50
22.13
22.29
22.03
1,540,800
May 22, 2026
22.44
22.45
22.23
22.40
22.14
2,187,100
May 21, 2026
21.93
22.39
21.93
22.38
22.12
3,070,900
May 20, 2026
21.47
21.88
21.47
21.86
21.60
1,859,400
May 19, 2026
21.14
21.67
21.05
21.67
21.42
2,466,600
May 18, 2026
21.07
21.14
20.88
21.14
20.89
1,593,900
May 15, 2026
21.14
21.21
20.83
21.13
20.88
2,776,600
May 14, 2026
21.48
21.50
21.16
21.30
21.05
2,426,700
May 13, 2026
21.24
21.67
21.21
21.58
21.33
2,535,200
May 12, 2026
20.90
21.14
20.81
21.10
20.85
1,681,700
May 11, 2026
21.01
21.10
20.76
20.96
20.72
2,358,300
May 8, 2026
20.74
20.94
20.45
20.91
20.67
2,135,700
May 7, 2026
0.1125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
21.45
21.45
20.95
20.95
20.71
2,989,300
May 6, 2026
21.34
21.48
21.18
21.39
21.03
2,299,000
May 5, 2026
21.28
21.43
20.93
21.17
20.81
3,330,900
May 4, 2026
21.69
21.70
21.31
21.36
21.00
2,623,700
Apr 30, 2026
21.35
21.70
21.30
21.70
21.33
2,315,800
Apr 29, 2026
21.45
21.64
21.29
21.29
20.93
1,780,000
Apr 28, 2026
21.64
21.84
21.52
21.55
21.19
1,734,900
Apr 27, 2026
21.86
21.95
21.53
21.64
21.27
1,679,900
Apr 24, 2026
21.56
21.82
21.43
21.73
21.36
1,746,500
Apr 23, 2026
21.60
21.76
21.50
21.57
21.21
1,792,600
Apr 22, 2026
21.62
21.72
21.51
21.70
21.33
1,470,100
Apr 21, 2026
21.51
21.64
21.43
21.62
21.26
2,008,309
Apr 20, 2026
21.33
21.68
21.15
21.66
21.29
2,230,700
Apr 17, 2026
21.37
21.39
21.04
21.33
20.97
2,012,500
Apr 16, 2026
21.40
21.40
21.03
21.18
20.82
2,390,600
Apr 15, 2026
21.02
21.33
20.98
21.12
20.76
3,010,000
Apr 14, 2026
21.00
21.16
20.83
20.92
20.57
2,273,800
Apr 13, 2026
20.85
20.94
20.65
20.76
20.41
2,100,700
Apr 10, 2026
20.46
21.10
20.33
21.09
20.73
3,645,900
Apr 9, 2026
20.32
20.48
20.22
20.31
19.97
2,439,100
Apr 8, 2026
20.60
20.60
20.18
20.19
19.85
3,187,900
Apr 7, 2026
20.39
20.45
20.14
20.35
20.01
1,547,700
Apr 6, 2026
20.00
20.39
19.95
20.35
20.01
1,721,300
Apr 2, 2026
20.18
20.25
19.78
20.00
19.66
2,046,700
Apr 1, 2026
19.70
20.10
19.65
19.96
19.62
3,972,600
Mar 31, 2026
19.79
19.91
19.43
19.52
19.19
3,342,600
Mar 30, 2026
19.39
19.71
19.39
19.71
19.38
4,572,800
Mar 27, 2026
19.46
19.79
19.29
19.67
19.34
2,472,400
Mar 26, 2026
19.50
19.60
19.40
19.52
19.19
2,895,000
Mar 25, 2026
19.35
19.41
19.08
19.41
19.08
4,394,800
Mar 24, 2026
19.00
19.23
18.89
19.23
18.91
3,200,300
Mar 23, 2026
18.89
19.11
18.70
19.11
18.79
4,019,800
Mar 20, 2026
19.59
19.59
19.10
19.28
18.95
4,439,002
Mar 19, 2026
19.37
19.60
19.35
19.58
19.25
2,790,700
Mar 18, 2026
19.18
19.69
19.08
19.69
19.36
4,858,900
Mar 17, 2026
19.05
19.05
18.82
19.05
18.73
3,184,500
Mar 16, 2026
18.47
18.93
18.33
18.93
18.61
4,777,300
Mar 13, 2026
18.46
18.53
18.30
18.40
18.09
2,980,000
Mar 12, 2026
18.15
18.55
18.10
18.30
17.99
3,548,100
Mar 11, 2026
18.30
18.40
18.19
18.37
18.06
2,605,500
Mar 10, 2026
17.87
18.42
17.85
18.25
17.94
6,447,800
Mar 9, 2026
17.36
17.51
17.24
17.51
17.21
3,066,900
Mar 6, 2026
17.59
17.89
17.43
17.82
17.52
4,491,800
Mar 5, 2026
17.80
17.80
17.52
17.77
17.47
3,494,500
Mar 4, 2026
17.97
18.06
17.10
17.49
17.19
6,156,700
Mar 3, 2026
18.21
18.30
17.94
18.09
17.78
2,826,000
Mar 2, 2026
17.91
18.13
17.81
18.06
17.76
3,741,700
Feb 27, 2026
17.80
18.23
17.71
18.20
17.89
6,171,000
Feb 26, 2026
18.17
18.17
17.80
17.84
17.54
2,884,500
Feb 25, 2026
18.13
18.16
17.99
18.09
17.78
2,318,600
Feb 24, 2026
18.00
18.10
17.90
17.94
17.64
1,877,700
Feb 23, 2026
18.05
18.06
17.91
17.97
17.67
1,936,600
Feb 20, 2026
18.24
18.24
17.90
17.90
17.60
3,591,800
Feb 19, 2026
18.18
18.21
18.08
18.12
17.81
2,747,600
Feb 16, 2026
18.09
18.10
17.95
17.98
17.68
1,172,100
Feb 13, 2026
18.49
18.50
18.06
18.13
17.82
4,280,300
Feb 12, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
19.00
19.01
18.45
18.56
18.25
5,871,900
Feb 11, 2026
18.20
19.20
18.19
19.07
18.64
7,360,700
Feb 10, 2026
18.10
18.17
18.00
18.17
17.76
2,143,700
Feb 9, 2026
17.70
18.11
17.69
18.10
17.69
5,772,000
Feb 6, 2026
17.50
17.78
17.43
17.57
17.17
4,964,700
Feb 5, 2026
17.75
17.75
17.45
17.64
17.24
4,083,800
Feb 4, 2026
17.93
17.93
17.49
17.75
17.35
4,150,256
Feb 3, 2026
17.66
18.18
17.65
18.00
17.59
5,340,600
Feb 2, 2026
17.79
17.83
17.45
17.56
17.16
3,298,400
Jan 30, 2026
17.64
17.65
17.53
17.63
17.23
1,973,600
Jan 29, 2026
17.59
17.66
17.51
17.66
17.26
1,941,000
Jan 28, 2026
17.73
17.73
17.48
17.63
17.23
1,323,900
Jan 27, 2026
17.44
17.64
17.44
17.63
17.23
1,725,790
Jan 26, 2026
17.52
17.60
17.43
17.44
17.05
1,459,900
Jan 23, 2026
17.38
17.56
17.37
17.52
17.12
1,544,400
Jan 22, 2026
17.50
17.54
17.30
17.30
16.91
1,903,300
Jan 21, 2026
17.38
17.47
17.26
17.31
16.92
2,037,500
Jan 20, 2026
17.52
17.57
17.37
17.39
17.00
3,036,900
Jan 19, 2026
17.70
17.71
17.51
17.61
17.21
1,607,400
Jan 16, 2026
17.75
17.75
17.55
17.70
17.30
1,282,500
Jan 15, 2026
17.82
17.82
17.53
17.67
17.27
1,763,800
Jan 14, 2026
17.75
17.83
17.67
17.78
17.38
1,682,200
Jan 13, 2026
17.70
17.81
17.57
17.72
17.32
2,076,100
Jan 12, 2026
17.62
17.69
17.51
17.52
17.12
1,482,400
Jan 9, 2026
17.43
17.53
17.20
17.51
17.12
2,022,000
Jan 8, 2026
17.70
17.72
17.26
17.31
16.92
2,421,800
Jan 7, 2026
17.75
17.79
17.54
17.70
17.30
2,058,600
Jan 6, 2026
17.23
17.66
17.18
17.54
17.14
3,515,700
Jan 5, 2026
17.14
17.24
17.09
17.19
16.80
1,881,400
Jan 2, 2026
16.97
17.14
16.96
17.05
16.67
916,600
Dec 31, 2025
17.10
17.12
16.96
16.96
16.58
1,657,700
Dec 30, 2025
17.16
17.18
17.07
17.10
16.71
1,120,200
Dec 29, 2025
17.15
17.20
17.06
17.07
16.69
835,500
Dec 26, 2025
17.23
17.29
17.10
17.13
16.74
706,600
Dec 24, 2025
17.30
17.32
17.18
17.26
16.87
462,500
Dec 23, 2025
17.08
17.32
17.02
17.23
16.84
2,524,700
Dec 22, 2025
16.96
17.05
16.91
17.05
16.67
1,599,700
Dec 19, 2025
16.84
16.95
16.79
16.87
16.49
2,556,300
Dec 18, 2025
16.78
16.83
16.65
16.74
16.36
1,707,400
Dec 17, 2025
16.72
16.81
16.66
16.71
16.33
1,584,400
Dec 16, 2025
16.96
17.00
16.79
16.82
16.44
1,706,200
Dec 15, 2025
16.94
17.00
16.84
17.00
16.62
2,059,300
Dec 12, 2025
16.81
16.97
16.74
16.94
16.56
3,247,800
Dec 11, 2025
16.77
16.79
16.60
16.70
16.32
3,330,500
Dec 10, 2025
16.70
16.77
16.61
16.70
16.32
1,515,500
Dec 9, 2025
16.64
16.70
16.55
16.64
16.26
1,926,100
Dec 8, 2025
16.80
16.84
16.67
16.71
16.33
1,485,600
Dec 5, 2025
16.85
16.98
16.75
16.78
16.40
1,974,200
Dec 4, 2025
16.90
16.90
16.68
16.72
16.34
2,591,100
Dec 3, 2025
16.80
16.82
16.65
16.78
16.40
3,149,700
Dec 2, 2025
16.90
16.93
16.67
16.73
16.35
3,091,700
Dec 1, 2025
16.98
16.98
16.70
16.80
16.42
2,768,100
Nov 28, 2025
16.75
16.95
16.68
16.86
16.48
2,653,500
Nov 27, 2025
16.59
16.71
16.56
16.60
16.23
2,919,800
Nov 26, 2025
16.48
16.62
16.42
16.52
16.15
2,444,900
Nov 25, 2025
16.58
16.60
16.23
16.33
15.96
4,550,339
Nov 24, 2025
16.87
16.92
16.54
16.54
16.17
5,759,300
Nov 21, 2025
16.92
16.95
16.72
16.72
16.34
2,381,700
Nov 20, 2025
17.09
17.15
16.93
16.98
16.60
2,088,500
Nov 19, 2025
16.73
16.88
16.60
16.80
16.42
1,897,000
Nov 18, 2025
16.86
16.98
16.76
16.82
16.44
2,728,700
Nov 17, 2025
16.82
16.94
16.82
16.91
16.53
1,929,000
Nov 14, 2025
16.89
17.07
16.79
16.93
16.55
2,186,900
Nov 13, 2025
17.24
17.28
17.06
17.16
16.77
1,793,783
Nov 12, 2025
17.11
17.25
17.07
17.24
16.85
2,307,100
Nov 11, 2025
17.00
17.14
16.95
17.11
16.72
1,500,400
Nov 10, 2025
16.83
17.08
16.82
16.91
16.53
1,867,800
Nov 7, 2025
16.90
16.95
16.76
16.82
16.44
2,338,900
Nov 6, 2025
0.1075
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
17.07
17.23
16.88
17.11
16.72
2,001,400
Nov 5, 2025
16.90
17.13
16.76
17.13
16.64
21,919,700
Nov 4, 2025
17.14
17.24
17.06
17.08
16.59
3,004,500
Nov 3, 2025
17.02
17.35
16.90
17.09
16.60
4,631,100
Oct 31, 2025
16.85
17.04
16.78
16.93
16.44
2,626,300
Oct 30, 2025
17.06
17.07
16.75
16.84
16.36
2,914,400
