Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,418.25 -219.23 (-0.93%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Aberdeen Select Portfolio-Aberdeen Singapore Equity Fund - SGD (0P00006G2D.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Feb 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 31 Jan 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 30 Jan 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 27 Jan 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 26 Jan 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 Jan 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 20 Jan 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 19 Jan 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 18 Jan 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 17 Jan 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 16 Jan 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 13 Jan 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 12 Jan 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Jan 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 10 Jan 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Jan 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 06 Jan 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 05 Jan 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 04 Jan 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 03 Jan 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 30 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 29 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 28 Dec 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 27 Dec 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 23 Dec 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 22 Dec 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 21 Dec 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 20 Dec 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Dec 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 16 Dec 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 15 Dec 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 14 Dec 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 13 Dec 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 12 Dec 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Dec 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 08 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 07 Dec 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 06 Dec 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 05 Dec 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 02 Dec 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 01 Dec 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 30 Nov 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 29 Nov 2022 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 28 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 25 Nov 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 24 Nov 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 23 Nov 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 22 Nov 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 21 Nov 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 18 Nov 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 17 Nov 2022 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 16 Nov 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 15 Nov 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 14 Nov 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 11 Nov 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 10 Nov 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 09 Nov 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 08 Nov 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 07 Nov 2022 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 04 Nov 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 03 Nov 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 02 Nov 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 01 Nov 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 31 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 28 Oct 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 27 Oct 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 26 Oct 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 25 Oct 2022 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 21 Oct 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 20 Oct 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 19 Oct 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 18 Oct 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 17 Oct 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 14 Oct 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 13 Oct 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 12 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 11 Oct 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 10 Oct 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 07 Oct 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 06 Oct 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 05 Oct 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 04 Oct 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 03 Oct 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 30 Sept 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 29 Sept 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 28 Sept 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 27 Sept 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 26 Sept 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 23 Sept 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 22 Sept 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 21 Sept 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 20 Sept 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 19 Sept 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 16 Sept 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 15 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 14 Sept 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 13 Sept 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 12 Sept 2022 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| *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.
