Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,448.84 +484.53 (+2.11%) CMC Crypto 200
526.66 +9.65 (+1.87%)
United Gold & General Fund (0P00006G2U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | - | - | - | - | - | - |
| 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 | - |
| 06 Jan 2023 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 05 Jan 2023 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 04 Jan 2023 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 03 Jan 2023 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
| 30 Dec 2022 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 29 Dec 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 28 Dec 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 27 Dec 2022 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 23 Dec 2022 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 22 Dec 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 21 Dec 2022 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 20 Dec 2022 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 19 Dec 2022 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
| 16 Dec 2022 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
| 15 Dec 2022 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 14 Dec 2022 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 13 Dec 2022 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 12 Dec 2022 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 09 Dec 2022 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 08 Dec 2022 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 07 Dec 2022 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
| 06 Dec 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 05 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Dec 2022 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 01 Dec 2022 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 30 Nov 2022 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 29 Nov 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 28 Nov 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 25 Nov 2022 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| 24 Nov 2022 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 23 Nov 2022 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 22 Nov 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 21 Nov 2022 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 18 Nov 2022 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 17 Nov 2022 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 16 Nov 2022 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| 15 Nov 2022 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 14 Nov 2022 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 11 Nov 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 10 Nov 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 09 Nov 2022 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 08 Nov 2022 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| 07 Nov 2022 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
| 04 Nov 2022 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | - |
| 03 Nov 2022 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 02 Nov 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 01 Nov 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 31 Oct 2022 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 28 Oct 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 27 Oct 2022 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 26 Oct 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 25 Oct 2022 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 21 Oct 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 20 Oct 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 Oct 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 18 Oct 2022 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| 17 Oct 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 14 Oct 2022 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 13 Oct 2022 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 12 Oct 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 11 Oct 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| 10 Oct 2022 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 07 Oct 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 06 Oct 2022 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
| 05 Oct 2022 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 04 Oct 2022 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 03 Oct 2022 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
| 30 Sept 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 29 Sept 2022 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 28 Sept 2022 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 27 Sept 2022 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| 26 Sept 2022 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| 23 Sept 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 22 Sept 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 21 Sept 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 20 Sept 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 19 Sept 2022 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 16 Sept 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 15 Sept 2022 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 14 Sept 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 13 Sept 2022 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 12 Sept 2022 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 09 Sept 2022 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 08 Sept 2022 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 07 Sept 2022 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
| 06 Sept 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| 05 Sept 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| *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.
