Mail

0P00006HYN.SI - UOB Optimix Fund - United E-Commerce 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	0.7070	0.7070	0.7070	0.7070	0.7070	-
30 May 2023	0.7110	0.7110	0.7110	0.7110	0.7110	-
29 May 2023	-	-	-	-	-	-
26 May 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
25 May 2023	0.6940	0.6940	0.6940	0.6940	0.6940	-
24 May 2023	0.6780	0.6780	0.6780	0.6780	0.6780	-
23 May 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
22 May 2023	0.6910	0.6910	0.6910	0.6910	0.6910	-
19 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
18 May 2023	0.6930	0.6930	0.6930	0.6930	0.6930	-
17 May 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
16 May 2023	0.6680	0.6680	0.6680	0.6680	0.6680	-
15 May 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
12 May 2023	0.6630	0.6630	0.6630	0.6630	0.6630	-
11 May 2023	0.6620	0.6620	0.6620	0.6620	0.6620	-
10 May 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
09 May 2023	0.6540	0.6540	0.6540	0.6540	0.6540	-
08 May 2023	0.6580	0.6580	0.6580	0.6580	0.6580	-
05 May 2023	0.6560	0.6560	0.6560	0.6560	0.6560	-
04 May 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
03 May 2023	0.6490	0.6490	0.6490	0.6490	0.6490	-
02 May 2023	0.6550	0.6550	0.6550	0.6550	0.6550	-
28 Apr 2023	0.6640	0.6640	0.6640	0.6640	0.6640	-
27 Apr 2023	0.6590	0.6590	0.6590	0.6590	0.6590	-
26 Apr 2023	0.6480	0.6480	0.6480	0.6480	0.6480	-
25 Apr 2023	0.6490	0.6490	0.6490	0.6490	0.6490	-
24 Apr 2023	0.6610	0.6610	0.6610	0.6610	0.6610	-
21 Apr 2023	0.6630	0.6630	0.6630	0.6630	0.6630	-
20 Apr 2023	0.6610	0.6610	0.6610	0.6610	0.6610	-
19 Apr 2023	0.6660	0.6660	0.6660	0.6660	0.6660	-
18 Apr 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
17 Apr 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
14 Apr 2023	0.6660	0.6660	0.6660	0.6660	0.6660	-
13 Apr 2023	0.6640	0.6640	0.6640	0.6640	0.6640	-
12 Apr 2023	0.6570	0.6570	0.6570	0.6570	0.6570	-
11 Apr 2023	0.6630	0.6630	0.6630	0.6630	0.6630	-
10 Apr 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
06 Apr 2023	0.6640	0.6640	0.6640	0.6640	0.6640	-
05 Apr 2023	0.6640	0.6640	0.6640	0.6640	0.6640	-
04 Apr 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
03 Apr 2023	0.6750	0.6750	0.6750	0.6750	0.6750	-
31 Mar 2023	0.6760	0.6760	0.6760	0.6760	0.6760	-
30 Mar 2023	0.6640	0.6640	0.6640	0.6640	0.6640	-
29 Mar 2023	0.6580	0.6580	0.6580	0.6580	0.6580	-
28 Mar 2023	0.6470	0.6470	0.6470	0.6470	0.6470	-
27 Mar 2023	0.6510	0.6510	0.6510	0.6510	0.6510	-
24 Mar 2023	0.6520	0.6520	0.6520	0.6520	0.6520	-
23 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
22 Mar 2023	0.6470	0.6470	0.6470	0.6470	0.6470	-
21 Mar 2023	0.6580	0.6580	0.6580	0.6580	0.6580	-
20 Mar 2023	0.6510	0.6510	0.6510	0.6510	0.6510	-
17 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
16 Mar 2023	0.6530	0.6530	0.6530	0.6530	0.6530	-
15 Mar 2023	0.6420	0.6420	0.6420	0.6420	0.6420	-
14 Mar 2023	0.6420	0.6420	0.6420	0.6420	0.6420	-
13 Mar 2023	0.6340	0.6340	0.6340	0.6340	0.6340	-
10 Mar 2023	0.6340	0.6340	0.6340	0.6340	0.6340	-
09 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
08 Mar 2023	0.6610	0.6610	0.6610	0.6610	0.6610	-
07 Mar 2023	0.6580	0.6580	0.6580	0.6580	0.6580	-
06 Mar 2023	0.6620	0.6620	0.6620	0.6620	0.6620	-
03 Mar 2023	0.6620	0.6620	0.6620	0.6620	0.6620	-
02 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
01 Mar 2023	0.6410	0.6410	0.6410	0.6410	0.6410	-
28 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
27 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
24 Feb 2023	0.6420	0.6420	0.6420	0.6420	0.6420	-
23 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
22 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
21 Feb 2023	0.6420	0.6420	0.6420	0.6420	0.6420	-
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	0.6580	0.6580	0.6580	0.6580	0.6580	-
16 Feb 2023	0.6660	0.6660	0.6660	0.6660	0.6660	-
15 Feb 2023	0.6750	0.6750	0.6750	0.6750	0.6750	-
14 Feb 2023	0.6690	0.6690	0.6690	0.6690	0.6690	-
13 Feb 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
10 Feb 2023	0.6550	0.6550	0.6550	0.6550	0.6550	-
09 Feb 2023	0.6580	0.6580	0.6580	0.6580	0.6580	-
08 Feb 2023	0.6610	0.6610	0.6610	0.6610	0.6610	-
07 Feb 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
06 Feb 2023	0.6590	0.6590	0.6590	0.6590	0.6590	-
03 Feb 2023	0.6640	0.6640	0.6640	0.6640	0.6640	-
02 Feb 2023	0.6660	0.6660	0.6660	0.6660	0.6660	-
01 Feb 2023	0.6510	0.6510	0.6510	0.6510	0.6510	-
31 Jan 2023	0.6380	0.6380	0.6380	0.6380	0.6380	-
30 Jan 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
27 Jan 2023	0.6390	0.6390	0.6390	0.6390	0.6390	-
26 Jan 2023	0.6370	0.6370	0.6370	0.6370	0.6370	-
25 Jan 2023	0.6280	0.6280	0.6280	0.6280	0.6280	-
20 Jan 2023	0.6180	0.6180	0.6180	0.6180	0.6180	-
19 Jan 2023	0.6060	0.6060	0.6060	0.6060	0.6060	-
18 Jan 2023	0.6110	0.6110	0.6110	0.6110	0.6110	-
17 Jan 2023	0.6180	0.6180	0.6180	0.6180	0.6180	-
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	0.6180	0.6180	0.6180	0.6180	0.6180	-
12 Jan 2023	0.6170	0.6170	0.6170	0.6170	0.6170	-
11 Jan 2023	0.6180	0.6180	0.6180	0.6180	0.6180	-
10 Jan 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
09 Jan 2023	0.6050	0.6050	0.6050	0.6050	0.6050	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...