Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,648.79 +1,244.22 (+1.82%) CMC Crypto 200
1,517.65 +29.11 (+1.95%)
Schroder Asian Growth SGD A Dis (0P00006G0B.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 16 May 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 15 May 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 14 May 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 13 May 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 10 May 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 09 May 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 08 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 07 May 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 06 May 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 03 May 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 02 May 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 30 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Apr 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 26 Apr 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 25 Apr 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | - |
| 24 Apr 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 23 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 22 Apr 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 19 Apr 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
| 18 Apr 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 17 Apr 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 16 Apr 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| 15 Apr 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 12 Apr 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 11 Apr 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| 09 Apr 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| 08 Apr 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
| 05 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| 02 Apr 2024 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 01 Apr 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| 01 Apr 2024 | 0.018732 Dividend | |||||
| 28 Mar 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1033 | - |
| 27 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.0963 | - |
| 26 Mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.0953 | - |
| 25 Mar 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0725 | - |
| 22 Mar 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0804 | - |
| 21 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1072 | - |
| 20 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0615 | - |
| 19 Mar 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0486 | - |
| 18 Mar 2024 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 3.0645 | - |
| 15 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0516 | - |
| 14 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.0864 | - |
| 13 Mar 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.0903 | - |
| 12 Mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.0953 | - |
| 11 Mar 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0496 | - |
| 08 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0337 | - |
| 07 Mar 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0128 | - |
| 06 Mar 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0168 | - |
| 05 Mar 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 2.9969 | - |
| 04 Mar 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0387 | - |
| 01 Mar 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0029 | - |
| 29 Feb 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0009 | - |
| 28 Feb 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0098 | - |
| 27 Feb 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0257 | - |
| 26 Feb 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0228 | - |
| 23 Feb 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0367 | - |
| 22 Feb 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0228 | - |
| 21 Feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0049 | - |
| 20 Feb 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 2.9830 | - |
| 19 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9820 | - |
| 16 Feb 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 2.9929 | - |
| 15 Feb 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9562 | - |
| 14 Feb 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9204 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9134 | - |
| 08 Feb 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9243 | - |
| 07 Feb 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9333 | - |
| 06 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9124 | - |
| 05 Feb 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8717 | - |
| 02 Feb 2024 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 2.8657 | - |
| 01 Feb 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8349 | - |
| 31 Jan 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8170 | - |
| 30 Jan 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8468 | - |
| 29 Jan 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.8836 | - |
| 26 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8528 | - |
| 25 Jan 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8737 | - |
| 24 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8428 | - |
| 23 Jan 2024 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8160 | - |
| 22 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7882 | - |
| 19 Jan 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8220 | - |
| 18 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.7981 | - |
| 17 Jan 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.7902 | - |
| 16 Jan 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8538 | - |
| 15 Jan 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8816 | - |
| 12 Jan 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8746 | - |
| 11 Jan 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8796 | - |
| 10 Jan 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8667 | - |
| 09 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8776 | - |
| 08 Jan 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8786 | - |
| 05 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9025 | - |
| 04 Jan 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9204 | - |
| 03 Jan 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9263 | - |
| 02 Jan 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9552 | - |
| 02 Jan 2024 | 0.067166 Dividend | |||||
| 29 Dec 2023 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 2.9679 | - |
| *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.