Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,180.57 +61.36 (+1.49%) Dow
34,020.86 -72.10 (-0.21%) Nasdaq
12,171.94 +355.62 (+3.01%) BTC-USD
23,843.44 +846.32 (+3.68%) CMC Crypto 200
544.75 -0.57 (-0.10%)
Infinity Global Stock Index Fund SGD (0P00006FYP.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 30 Jan 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 27 Jan 2023 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 26 Jan 2023 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 25 Jan 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 20 Jan 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 19 Jan 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 18 Jan 2023 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 17 Jan 2023 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 12 Jan 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 11 Jan 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 10 Jan 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 09 Jan 2023 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 06 Jan 2023 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 05 Jan 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 04 Jan 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 03 Jan 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 30 Dec 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 29 Dec 2022 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 28 Dec 2022 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| 27 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 22 Dec 2022 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 21 Dec 2022 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 20 Dec 2022 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 19 Dec 2022 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 16 Dec 2022 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 15 Dec 2022 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 14 Dec 2022 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 13 Dec 2022 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 12 Dec 2022 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 09 Dec 2022 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 08 Dec 2022 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 07 Dec 2022 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 06 Dec 2022 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 05 Dec 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 02 Dec 2022 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 01 Dec 2022 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 30 Nov 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 29 Nov 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 28 Nov 2022 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 25 Nov 2022 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 22 Nov 2022 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 21 Nov 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 18 Nov 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 17 Nov 2022 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 16 Nov 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 15 Nov 2022 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 14 Nov 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 11 Nov 2022 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 10 Nov 2022 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 09 Nov 2022 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 08 Nov 2022 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 07 Nov 2022 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 04 Nov 2022 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 03 Nov 2022 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 02 Nov 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 Nov 2022 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 31 Oct 2022 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 28 Oct 2022 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 27 Oct 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 26 Oct 2022 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 25 Oct 2022 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 21 Oct 2022 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 20 Oct 2022 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 19 Oct 2022 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 18 Oct 2022 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 17 Oct 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 Oct 2022 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 13 Oct 2022 | - | - | - | - | - | - |
| 12 Oct 2022 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| 11 Oct 2022 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 10 Oct 2022 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 07 Oct 2022 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| 06 Oct 2022 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 05 Oct 2022 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 04 Oct 2022 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 03 Oct 2022 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 30 Sept 2022 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 29 Sept 2022 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 28 Sept 2022 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 27 Sept 2022 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 26 Sept 2022 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 23 Sept 2022 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 22 Sept 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 Sept 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 20 Sept 2022 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 19 Sept 2022 | - | - | - | - | - | - |
| 16 Sept 2022 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 15 Sept 2022 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 14 Sept 2022 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 13 Sept 2022 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 12 Sept 2022 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 09 Sept 2022 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
