Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,913.48 +495.65 (+1.81%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Aberdeen Select Portfolio-Aberdeen Malaysian Equity Fund - SGD (0P00006G2C.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 4.6056 | 4.6056 | 4.6056 | 4.6056 | 4.6056 | - |
| 22 Mar 2023 | 4.5786 | 4.5786 | 4.5786 | 4.5786 | 4.5786 | - |
| 21 Mar 2023 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 20 Mar 2023 | 4.5452 | 4.5452 | 4.5452 | 4.5452 | 4.5452 | - |
| 17 Mar 2023 | 4.6071 | 4.6071 | 4.6071 | 4.6071 | 4.6071 | - |
| 16 Mar 2023 | 4.5677 | 4.5677 | 4.5677 | 4.5677 | 4.5677 | - |
| 15 Mar 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 14 Mar 2023 | 4.5422 | 4.5422 | 4.5422 | 4.5422 | 4.5422 | - |
| 13 Mar 2023 | 4.6022 | 4.6022 | 4.6022 | 4.6022 | 4.6022 | - |
| 10 Mar 2023 | 4.6003 | 4.6003 | 4.6003 | 4.6003 | 4.6003 | - |
| 09 Mar 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 08 Mar 2023 | 4.6619 | 4.6619 | 4.6619 | 4.6619 | 4.6619 | - |
| 07 Mar 2023 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 06 Mar 2023 | 4.7065 | 4.7065 | 4.7065 | 4.7065 | 4.7065 | - |
| 03 Mar 2023 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | - |
| 02 Mar 2023 | 4.6864 | 4.6864 | 4.6864 | 4.6864 | 4.6864 | - |
| 01 Mar 2023 | 4.6827 | 4.6827 | 4.6827 | 4.6827 | 4.6827 | - |
| 28 Feb 2023 | 4.6975 | 4.6975 | 4.6975 | 4.6975 | 4.6975 | - |
| 27 Feb 2023 | 4.6679 | 4.6679 | 4.6679 | 4.6679 | 4.6679 | - |
| 24 Feb 2023 | 4.7131 | 4.7131 | 4.7131 | 4.7131 | 4.7131 | - |
| 23 Feb 2023 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | - |
| 22 Feb 2023 | 4.6768 | 4.6768 | 4.6768 | 4.6768 | 4.6768 | - |
| 21 Feb 2023 | 4.6968 | 4.6968 | 4.6968 | 4.6968 | 4.6968 | - |
| 20 Feb 2023 | 4.6986 | 4.6986 | 4.6986 | 4.6986 | 4.6986 | - |
| 17 Feb 2023 | 4.7065 | 4.7065 | 4.7065 | 4.7065 | 4.7065 | - |
| 16 Feb 2023 | 4.7453 | 4.7453 | 4.7453 | 4.7453 | 4.7453 | - |
| 15 Feb 2023 | 4.7435 | 4.7435 | 4.7435 | 4.7435 | 4.7435 | - |
| 14 Feb 2023 | 4.7382 | 4.7382 | 4.7382 | 4.7382 | 4.7382 | - |
| 13 Feb 2023 | 4.7343 | 4.7343 | 4.7343 | 4.7343 | 4.7343 | - |
| 10 Feb 2023 | 4.7586 | 4.7586 | 4.7586 | 4.7586 | 4.7586 | - |
| 09 Feb 2023 | 4.7255 | 4.7255 | 4.7255 | 4.7255 | 4.7255 | - |
| 08 Feb 2023 | 4.7896 | 4.7896 | 4.7896 | 4.7896 | 4.7896 | - |
| 07 Feb 2023 | 4.8214 | 4.8214 | 4.8214 | 4.8214 | 4.8214 | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 4.8822 | 4.8822 | 4.8822 | 4.8822 | 4.8822 | - |
| 02 Feb 2023 | 4.8547 | 4.8547 | 4.8547 | 4.8547 | 4.8547 | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 4.8176 | 4.8176 | 4.8176 | 4.8176 | 4.8176 | - |
| 30 Jan 2023 | 4.8653 | 4.8653 | 4.8653 | 4.8653 | 4.8653 | - |
| 27 Jan 2023 | 4.8646 | 4.8646 | 4.8646 | 4.8646 | 4.8646 | - |
| 26 Jan 2023 | 4.8518 | 4.8518 | 4.8518 | 4.8518 | 4.8518 | - |
| 25 Jan 2023 | 4.8451 | 4.8451 | 4.8451 | 4.8451 | 4.8451 | - |
| 20 Jan 2023 | 4.8158 | 4.8158 | 4.8158 | 4.8158 | 4.8158 | - |
| 19 Jan 2023 | 4.7808 | 4.7808 | 4.7808 | 4.7808 | 4.7808 | - |
| 18 Jan 2023 | 4.7387 | 4.7387 | 4.7387 | 4.7387 | 4.7387 | - |
| 17 Jan 2023 | 4.7338 | 4.7338 | 4.7338 | 4.7338 | 4.7338 | - |
| 16 Jan 2023 | 4.7353 | 4.7353 | 4.7353 | 4.7353 | 4.7353 | - |
| 13 Jan 2023 | 4.7172 | 4.7172 | 4.7172 | 4.7172 | 4.7172 | - |
| 12 Jan 2023 | 4.6937 | 4.6937 | 4.6937 | 4.6937 | 4.6937 | - |
| 11 Jan 2023 | 4.7047 | 4.7047 | 4.7047 | 4.7047 | 4.7047 | - |
| 10 Jan 2023 | 4.6809 | 4.6809 | 4.6809 | 4.6809 | 4.6809 | - |
| 09 Jan 2023 | 4.6688 | 4.6688 | 4.6688 | 4.6688 | 4.6688 | - |
| 06 Jan 2023 | 4.6394 | 4.6394 | 4.6394 | 4.6394 | 4.6394 | - |
| 05 Jan 2023 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 04 Jan 2023 | 4.6194 | 4.6194 | 4.6194 | 4.6194 | 4.6194 | - |
| 03 Jan 2023 | 4.6316 | 4.6316 | 4.6316 | 4.6316 | 4.6316 | - |
| 30 Dec 2022 | 4.6553 | 4.6553 | 4.6553 | 4.6553 | 4.6553 | - |
| 29 Dec 2022 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 28 Dec 2022 | 4.6438 | 4.6438 | 4.6438 | 4.6438 | 4.6438 | - |
| 27 Dec 2022 | 4.6269 | 4.6269 | 4.6269 | 4.6269 | 4.6269 | - |
| 23 Dec 2022 | 4.6648 | 4.6648 | 4.6648 | 4.6648 | 4.6648 | - |
| 22 Dec 2022 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 21 Dec 2022 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 20 Dec 2022 | 4.6201 | 4.6201 | 4.6201 | 4.6201 | 4.6201 | - |
| 19 Dec 2022 | 4.6541 | 4.6541 | 4.6541 | 4.6541 | 4.6541 | - |
| 16 Dec 2022 | 4.6517 | 4.6517 | 4.6517 | 4.6517 | 4.6517 | - |
| 15 Dec 2022 | 4.6628 | 4.6628 | 4.6628 | 4.6628 | 4.6628 | - |
| 14 Dec 2022 | 4.6803 | 4.6803 | 4.6803 | 4.6803 | 4.6803 | - |
| 13 Dec 2022 | 4.6248 | 4.6248 | 4.6248 | 4.6248 | 4.6248 | - |
| 12 Dec 2022 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | - |
| 09 Dec 2022 | 4.6347 | 4.6347 | 4.6347 | 4.6347 | 4.6347 | - |
| 08 Dec 2022 | 4.6184 | 4.6184 | 4.6184 | 4.6184 | 4.6184 | - |
| 07 Dec 2022 | 4.6291 | 4.6291 | 4.6291 | 4.6291 | 4.6291 | - |
| 06 Dec 2022 | 4.6181 | 4.6181 | 4.6181 | 4.6181 | 4.6181 | - |
| 05 Dec 2022 | 4.6324 | 4.6324 | 4.6324 | 4.6324 | 4.6324 | - |
| 02 Dec 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 01 Dec 2022 | 4.6191 | 4.6191 | 4.6191 | 4.6191 | 4.6191 | - |
| 30 Nov 2022 | 4.6045 | 4.6045 | 4.6045 | 4.6045 | 4.6045 | - |
| 29 Nov 2022 | 4.5334 | 4.5334 | 4.5334 | 4.5334 | 4.5334 | - |
| 28 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | 4.5853 | 4.5853 | 4.5853 | 4.5853 | 4.5853 | - |
| 24 Nov 2022 | 4.5512 | 4.5512 | 4.5512 | 4.5512 | 4.5512 | - |
| 23 Nov 2022 | 4.3878 | 4.3878 | 4.3878 | 4.3878 | 4.3878 | - |
| 22 Nov 2022 | 4.3789 | 4.3789 | 4.3789 | 4.3789 | 4.3789 | - |
| 21 Nov 2022 | 4.3721 | 4.3721 | 4.3721 | 4.3721 | 4.3721 | - |
| 18 Nov 2022 | - | - | - | - | - | - |
| 17 Nov 2022 | 4.3998 | 4.3998 | 4.3998 | 4.3998 | 4.3998 | - |
| 16 Nov 2022 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 15 Nov 2022 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | - |
| 14 Nov 2022 | 4.3961 | 4.3961 | 4.3961 | 4.3961 | 4.3961 | - |
| 11 Nov 2022 | 4.3734 | 4.3734 | 4.3734 | 4.3734 | 4.3734 | - |
| 10 Nov 2022 | 4.2999 | 4.2999 | 4.2999 | 4.2999 | 4.2999 | - |
| 09 Nov 2022 | 4.3252 | 4.3252 | 4.3252 | 4.3252 | 4.3252 | - |
| 08 Nov 2022 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 07 Nov 2022 | 4.2695 | 4.2695 | 4.2695 | 4.2695 | 4.2695 | - |
| 04 Nov 2022 | 4.2702 | 4.2702 | 4.2702 | 4.2702 | 4.2702 | - |
| 03 Nov 2022 | 4.2989 | 4.2989 | 4.2989 | 4.2989 | 4.2989 | - |
| 02 Nov 2022 | 4.3291 | 4.3291 | 4.3291 | 4.3291 | 4.3291 | - |
| 01 Nov 2022 | 4.3461 | 4.3461 | 4.3461 | 4.3461 | 4.3461 | - |
| *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.
