Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,729.23 +792.43 (+1.26%) CMC Crypto 200
1,373.05 -23.48 (-1.68%)
United Global Growth A1 SGD ACC (0P00006G30.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | - |
| 24 Apr 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 23 Apr 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 22 Apr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 19 Apr 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 18 Apr 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 17 Apr 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 16 Apr 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 15 Apr 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 12 Apr 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 11 Apr 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 09 Apr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 08 Apr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 05 Apr 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 04 Apr 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 03 Apr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 02 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 01 Apr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 28 Mar 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 27 Mar 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 26 Mar 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 25 Mar 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 22 Mar 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 21 Mar 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 20 Mar 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 19 Mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 18 Mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 15 Mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 14 Mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 13 Mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 12 Mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 11 Mar 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 08 Mar 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 07 Mar 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 06 Mar 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 05 Mar 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 04 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 01 Mar 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 29 Feb 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 28 Feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 27 Feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 26 Feb 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 23 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 22 Feb 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 21 Feb 2024 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | - |
| 20 Feb 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 15 Feb 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 14 Feb 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 13 Feb 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 09 Feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 08 Feb 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 07 Feb 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 06 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 02 Feb 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 01 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 31 Jan 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 30 Jan 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 29 Jan 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 26 Jan 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 25 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 24 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 23 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 22 Jan 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 19 Jan 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 18 Jan 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 17 Jan 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 16 Jan 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
| 11 Jan 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 10 Jan 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 09 Jan 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 08 Jan 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 05 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 04 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 03 Jan 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 02 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 29 Dec 2023 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 28 Dec 2023 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 27 Dec 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 26 Dec 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 22 Dec 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
| 21 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Dec 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 19 Dec 2023 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 18 Dec 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 15 Dec 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
| 14 Dec 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 13 Dec 2023 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 12 Dec 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 11 Dec 2023 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 08 Dec 2023 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| 07 Dec 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 06 Dec 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 05 Dec 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 04 Dec 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| *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.