Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,025.95 -45.68 (-0.90%) Dow
37,962.81 -498.11 (-1.30%) Nasdaq
15,508.49 -204.26 (-1.30%) Bitcoin USD
64,032.04 -592.07 (-0.92%) CMC Crypto 200
1,387.30 +4.73 (+0.34%)
United Gold & General Fund A SGD Acc (0P00006G2U.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 22 Apr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 19 Apr 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 18 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 17 Apr 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 16 Apr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 15 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 12 Apr 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 11 Apr 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 09 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 08 Apr 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 05 Apr 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 04 Apr 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 03 Apr 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 02 Apr 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 01 Apr 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 28 Mar 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 27 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 26 Mar 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 25 Mar 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 22 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 21 Mar 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 20 Mar 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 19 Mar 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 18 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 15 Mar 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
| 14 Mar 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| 13 Mar 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
| 12 Mar 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 11 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 08 Mar 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 07 Mar 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 06 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 05 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 04 Mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 01 Mar 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| 29 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 28 Feb 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 27 Feb 2024 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
| 26 Feb 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 23 Feb 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 22 Feb 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 21 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 20 Feb 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 19 Feb 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 16 Feb 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 15 Feb 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
| 14 Feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 13 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 09 Feb 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 08 Feb 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 07 Feb 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 06 Feb 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 05 Feb 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 02 Feb 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
| 01 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 31 Jan 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 30 Jan 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
| 29 Jan 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 26 Jan 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
| 25 Jan 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 24 Jan 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 23 Jan 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 22 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 19 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 18 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 17 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 16 Jan 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
| 15 Jan 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 12 Jan 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 11 Jan 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 10 Jan 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 09 Jan 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 08 Jan 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 05 Jan 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 04 Jan 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 03 Jan 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 02 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 29 Dec 2023 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 28 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 27 Dec 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 26 Dec 2023 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 22 Dec 2023 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 21 Dec 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 20 Dec 2023 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 19 Dec 2023 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 18 Dec 2023 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 15 Dec 2023 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 14 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 13 Dec 2023 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
| 12 Dec 2023 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 11 Dec 2023 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 08 Dec 2023 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 07 Dec 2023 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 06 Dec 2023 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 05 Dec 2023 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 04 Dec 2023 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
| 01 Dec 2023 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| *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.