Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,282.00 +50.95 (+0.62%) Bitcoin USD
68,755.88 +669.20 (+0.98%) CMC Crypto 200
1,442.76 +14.19 (+0.99%)
United Global Resources Fd A SGD Acc (0P00006HYU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| 28 May 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 27 May 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| 24 May 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 23 May 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 21 May 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 20 May 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 17 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 16 May 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 15 May 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 14 May 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 13 May 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 10 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 09 May 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| 08 May 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| 07 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
| 06 May 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 03 May 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 02 May 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 30 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 29 Apr 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 26 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 Apr 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 24 Apr 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 23 Apr 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 22 Apr 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 19 Apr 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 18 Apr 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 17 Apr 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 16 Apr 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 15 Apr 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 12 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 11 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 Apr 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 08 Apr 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 04 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 03 Apr 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 02 Apr 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 01 Apr 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 28 Mar 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 27 Mar 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 26 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 25 Mar 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 22 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 21 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 20 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 19 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 18 Mar 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 15 Mar 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 14 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 13 Mar 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 12 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 11 Mar 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 08 Mar 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 07 Mar 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 06 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 05 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 04 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 29 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 28 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 27 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 26 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 23 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 22 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 21 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 20 Feb 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 19 Feb 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 16 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| 15 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 14 Feb 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| 13 Feb 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 09 Feb 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 08 Feb 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 07 Feb 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 06 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| 05 Feb 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 02 Feb 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
| 01 Feb 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 31 Jan 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 30 Jan 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 29 Jan 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 26 Jan 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 25 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 24 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 23 Jan 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| 22 Jan 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 19 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 18 Jan 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| 17 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 15 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 Jan 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 11 Jan 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 10 Jan 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 09 Jan 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 08 Jan 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
| *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.