0P00006G2U.SI - United Gold & General Fund
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| 30 May 2023 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 29 May 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 26 May 2023 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 25 May 2023 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
| 24 May 2023 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 23 May 2023 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 22 May 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 19 May 2023 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 18 May 2023 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 17 May 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 16 May 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 15 May 2023 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 12 May 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 11 May 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 10 May 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 09 May 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 08 May 2023 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 05 May 2023 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 04 May 2023 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 03 May 2023 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 02 May 2023 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 28 Apr 2023 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 27 Apr 2023 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 26 Apr 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 25 Apr 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 24 Apr 2023 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 21 Apr 2023 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 20 Apr 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 19 Apr 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 18 Apr 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 17 Apr 2023 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 14 Apr 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 13 Apr 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 12 Apr 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 11 Apr 2023 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 10 Apr 2023 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 06 Apr 2023 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 05 Apr 2023 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 04 Apr 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 03 Apr 2023 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 31 Mar 2023 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 30 Mar 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 29 Mar 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 28 Mar 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 27 Mar 2023 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 24 Mar 2023 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 23 Mar 2023 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 22 Mar 2023 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 21 Mar 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 20 Mar 2023 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 17 Mar 2023 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 16 Mar 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 15 Mar 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 14 Mar 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 13 Mar 2023 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
| 10 Mar 2023 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 09 Mar 2023 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 08 Mar 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 07 Mar 2023 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 06 Mar 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Mar 2023 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
| 02 Mar 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 01 Mar 2023 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 28 Feb 2023 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 27 Feb 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 24 Feb 2023 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| 23 Feb 2023 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 22 Feb 2023 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 21 Feb 2023 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 20 Feb 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 17 Feb 2023 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 16 Feb 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 15 Feb 2023 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 14 Feb 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 13 Feb 2023 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 10 Feb 2023 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 09 Feb 2023 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 08 Feb 2023 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 07 Feb 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 06 Feb 2023 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 03 Feb 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 Feb 2023 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 01 Feb 2023 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 31 Jan 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 30 Jan 2023 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 27 Jan 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 26 Jan 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 25 Jan 2023 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 20 Jan 2023 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 19 Jan 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 18 Jan 2023 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 17 Jan 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 16 Jan 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 13 Jan 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 12 Jan 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 11 Jan 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 10 Jan 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 09 Jan 2023 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| *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.