Singapore markets closed

abrdn Singapore Eq SGD (0P00006G2D.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
7.28+0.03 (+0.40%)
At close: 04:00AM SGT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024------
18 Jul 20247.207.207.207.207.20-
17 Jul 20247.247.247.247.247.24-
16 Jul 20247.247.247.247.247.24-
15 Jul 20247.277.277.277.277.27-
12 Jul 20247.287.287.287.287.28-
11 Jul 20247.257.257.257.257.25-
10 Jul 20247.237.237.237.237.23-
09 Jul 20247.167.167.167.167.16-
08 Jul 20247.127.127.127.127.12-
05 Jul 20247.137.137.137.137.13-
04 Jul 20247.197.197.197.197.19-
03 Jul 20247.157.157.157.157.15-
02 Jul 20247.067.067.067.067.06-
01 Jul 20246.996.996.996.996.99-
28 Jun 20246.996.996.996.996.99-
27 Jun 20247.017.017.017.017.01-
26 Jun 20247.007.007.007.007.00-
25 Jun 20246.986.986.986.986.98-
24 Jun 20246.956.956.956.956.95-
21 Jun 20246.946.946.946.946.94-
20 Jun 20246.926.926.926.926.92-
19 Jun 20246.956.956.956.956.95-
18 Jun 20246.936.936.936.936.93-
14 Jun 20246.926.926.926.926.92-
13 Jun 20246.986.986.986.986.98-
12 Jun 20246.936.936.936.936.93-
11 Jun 20246.936.936.936.936.93-
10 Jun 20246.956.956.956.956.95-
07 Jun 20246.986.986.986.986.98-
06 Jun 20246.976.976.976.976.97-
05 Jun 20246.966.966.966.966.96-
04 Jun 20246.986.986.986.986.98-
03 Jun 20247.017.017.017.017.01-
31 May 20246.996.996.996.996.99-
30 May 20246.966.966.966.966.96-
29 May 20246.956.956.956.956.95-
28 May 20246.946.946.946.946.94-
27 May 20246.936.936.936.936.93-
24 May 20246.926.926.926.926.92-
23 May 20246.936.936.936.936.93-
21 May 20246.886.886.886.886.88-
20 May 20246.906.906.906.906.90-
17 May 20246.896.896.896.896.89-
16 May 20246.886.886.886.886.88-
15 May 20246.836.836.836.836.83-
14 May 20246.856.856.856.856.85-
13 May 20246.816.816.816.816.81-
10 May 20246.836.836.836.836.83-
09 May 20246.776.776.776.776.77-
08 May 20246.766.766.766.766.76-
07 May 20246.796.796.796.796.79-
06 May 20246.816.816.816.816.81-
03 May 20246.806.806.806.806.80-
02 May 20246.806.806.806.806.80-
30 Apr 20246.786.786.786.786.78-
29 Apr 20246.776.776.776.776.77-
26 Apr 20246.736.736.736.736.73-
25 Apr 20246.756.756.756.756.75-
24 Apr 20246.746.746.746.746.74-
23 Apr 20246.696.696.696.696.69-
22 Apr 20246.606.606.606.606.60-
19 Apr 20246.516.516.516.516.51-
18 Apr 20246.546.546.546.546.54-
17 Apr 20246.486.486.486.486.48-
16 Apr 20246.466.466.466.466.46-
15 Apr 20246.536.536.536.536.53-
12 Apr 20246.596.596.596.596.59-
11 Apr 20246.616.616.616.616.61-
09 Apr 20246.636.636.636.636.63-
08 Apr 20246.596.596.596.596.59-
05 Apr 20246.606.606.606.606.60-
04 Apr 20246.626.626.626.626.62-
03 Apr 20246.586.586.586.586.58-
02 Apr 20246.616.616.616.616.61-
01 Apr 20246.576.576.576.576.57-
28 Mar 20246.586.586.586.586.58-
27 Mar 20246.636.636.636.636.63-
26 Mar 20246.596.596.596.596.59-
25 Mar 20246.526.526.526.526.52-
22 Mar 20246.556.556.556.556.55-
21 Mar 20246.556.556.556.556.55-
20 Mar 20246.456.456.456.456.45-
19 Mar 20246.436.436.436.436.43-
18 Mar 20246.416.416.416.416.41-
15 Mar 20246.406.406.406.406.40-
14 Mar 20246.446.446.446.446.44-
13 Mar 20246.386.386.386.386.38-
12 Mar 20246.356.356.356.356.35-
11 Mar 20246.376.376.376.376.37-
08 Mar 20246.386.386.386.386.38-
07 Mar 20246.356.356.356.356.35-
06 Mar 20246.366.366.366.366.36-
05 Mar 20246.316.316.316.316.31-
04 Mar 20246.326.326.326.326.32-
01 Mar 20246.336.336.336.336.33-
29 Feb 20246.336.336.336.336.33-
28 Feb 20246.366.366.366.366.36-
27 Feb 20246.396.396.396.396.39-
26 Feb 20246.416.416.416.416.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...