Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,810.08 +3,450.60 (+5.81%) CMC Crypto 200
1,358.29 +81.31 (+6.37%)
Nikko AM Shenton Singapore Div Eq SGD (0P00006O9U.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0066 Dividend | |||||
| 30 Apr 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3504 | - |
| 29 Apr 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3464 | - |
| 26 Apr 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3404 | - |
| 25 Apr 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3444 | - |
| 24 Apr 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3424 | - |
| 23 Apr 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3325 | - |
| 22 Apr 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3166 | - |
| 19 Apr 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3016 | - |
| 18 Apr 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3096 | - |
| 17 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2987 | - |
| 16 Apr 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.2996 | - |
| 15 Apr 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3146 | - |
| 12 Apr 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3295 | - |
| 11 Apr 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3345 | - |
| 09 Apr 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3404 | - |
| 08 Apr 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3345 | - |
| 05 Apr 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3355 | - |
| 04 Apr 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3375 | - |
| 03 Apr 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3325 | - |
| 02 Apr 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3424 | - |
| 01 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3385 | - |
| 01 Apr 2024 | 0.0066 Dividend | |||||
| 28 Mar 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3319 | - |
| 27 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3368 | - |
| 26 Mar 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3329 | - |
| 25 Mar 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3210 | - |
| 22 Mar 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3259 | - |
| 21 Mar 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3279 | - |
| 20 Mar 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3091 | - |
| 19 Mar 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3061 | - |
| 18 Mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3052 | - |
| 15 Mar 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3091 | - |
| 14 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3170 | - |
| 13 Mar 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3081 | - |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3071 | - |
| 11 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3071 | - |
| 08 Mar 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3101 | - |
| 07 Mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3052 | - |
| 06 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3071 | - |
| 05 Mar 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.2962 | - |
| 04 Mar 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3042 | - |
| 01 Mar 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3101 | - |
| 01 Mar 2024 | 0.0068 Dividend | |||||
| 29 Feb 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3113 | - |
| 28 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3103 | - |
| 27 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3192 | - |
| 26 Feb 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3251 | - |
| 23 Feb 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3280 | - |
| 22 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3448 | - |
| 21 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3428 | - |
| 20 Feb 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3527 | - |
| 19 Feb 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3458 | - |
| 16 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3497 | - |
| 15 Feb 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3320 | - |
| 14 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3192 | - |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3202 | - |
| 09 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3192 | - |
| 08 Feb 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3211 | - |
| 07 Feb 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3271 | - |
| 06 Feb 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3221 | - |
| 05 Feb 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3231 | - |
| 02 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3399 | - |
| 01 Feb 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3271 | - |
| 01 Feb 2024 | 0.0069 Dividend | |||||
| 31 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3291 | - |
| 30 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3291 | - |
| 29 Jan 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3223 | - |
| 26 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3272 | - |
| 25 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3272 | - |
| 24 Jan 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3311 | - |
| 23 Jan 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3213 | - |
| 22 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3291 | - |
| 19 Jan 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3321 | - |
| 18 Jan 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3311 | - |
| 17 Jan 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3311 | - |
| 16 Jan 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3468 | - |
| 15 Jan 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3497 | - |
| 12 Jan 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3468 | - |
| 11 Jan 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3507 | - |
| 10 Jan 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3419 | - |
| 09 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3487 | - |
| 08 Jan 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3419 | - |
| 05 Jan 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3419 | - |
| 04 Jan 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3389 | - |
| 03 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3487 | - |
| 02 Jan 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3585 | - |
| 02 Jan 2024 | 0.0067 Dividend | |||||
| 29 Dec 2023 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3588 | - |
| 28 Dec 2023 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3491 | - |
| 27 Dec 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3344 | - |
| 26 Dec 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3227 | - |
| 22 Dec 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3218 | - |
| 21 Dec 2023 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3149 | - |
| 20 Dec 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3110 | - |
| 19 Dec 2023 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3140 | - |
| 18 Dec 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3120 | - |
| 15 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3169 | - |
| *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.