Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.81 +24.42 (+0.49%) Dow
38,125.13 +221.84 (+0.59%) Nasdaq
15,735.82 +130.34 (+0.84%) Bitcoin USD
59,371.53 +2,585.29 (+4.55%) CMC Crypto 200
1,274.42 +3.67 (+0.29%)
abrdn European Sustainable Equity SGD (0P00006OAC.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.1098 | 2.1098 | 2.1098 | 2.1098 | 2.1098 | - |
| 26 Apr 2024 | 2.0938 | 2.0938 | 2.0938 | 2.0938 | 2.0938 | - |
| 25 Apr 2024 | 2.0851 | 2.0851 | 2.0851 | 2.0851 | 2.0851 | - |
| 24 Apr 2024 | 2.1256 | 2.1256 | 2.1256 | 2.1256 | 2.1256 | - |
| 23 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 22 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 19 Apr 2024 | 2.0905 | 2.0905 | 2.0905 | 2.0905 | 2.0905 | - |
| 18 Apr 2024 | 2.1047 | 2.1047 | 2.1047 | 2.1047 | 2.1047 | - |
| 17 Apr 2024 | 2.1064 | 2.1064 | 2.1064 | 2.1064 | 2.1064 | - |
| 16 Apr 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | - |
| 15 Apr 2024 | 2.1326 | 2.1326 | 2.1326 | 2.1326 | 2.1326 | - |
| 12 Apr 2024 | 2.1321 | 2.1321 | 2.1321 | 2.1321 | 2.1321 | - |
| 11 Apr 2024 | 2.1149 | 2.1149 | 2.1149 | 2.1149 | 2.1149 | - |
| 09 Apr 2024 | 2.1493 | 2.1493 | 2.1493 | 2.1493 | 2.1493 | - |
| 08 Apr 2024 | 2.1592 | 2.1592 | 2.1592 | 2.1592 | 2.1592 | - |
| 05 Apr 2024 | 2.1438 | 2.1438 | 2.1438 | 2.1438 | 2.1438 | - |
| 04 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 03 Apr 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
| 02 Apr 2024 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | - |
| 27 Mar 2024 | 2.1961 | 2.1961 | 2.1961 | 2.1961 | 2.1961 | - |
| 26 Mar 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 25 Mar 2024 | 2.1737 | 2.1737 | 2.1737 | 2.1737 | 2.1737 | - |
| 22 Mar 2024 | 2.1791 | 2.1791 | 2.1791 | 2.1791 | 2.1791 | - |
| 21 Mar 2024 | 2.1685 | 2.1685 | 2.1685 | 2.1685 | 2.1685 | - |
| 20 Mar 2024 | 2.1621 | 2.1621 | 2.1621 | 2.1621 | 2.1621 | - |
| 19 Mar 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 18 Mar 2024 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
| 15 Mar 2024 | 2.1694 | 2.1694 | 2.1694 | 2.1694 | 2.1694 | - |
| 14 Mar 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
| 13 Mar 2024 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | - |
| 12 Mar 2024 | 2.1487 | 2.1487 | 2.1487 | 2.1487 | 2.1487 | - |
| 11 Mar 2024 | 2.1449 | 2.1449 | 2.1449 | 2.1449 | 2.1449 | - |
| 08 Mar 2024 | 2.1697 | 2.1697 | 2.1697 | 2.1697 | 2.1697 | - |
| 07 Mar 2024 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | - |
| 06 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| 05 Mar 2024 | 2.1315 | 2.1315 | 2.1315 | 2.1315 | 2.1315 | - |
| 04 Mar 2024 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | - |
| 01 Mar 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
| 29 Feb 2024 | 2.1108 | 2.1108 | 2.1108 | 2.1108 | 2.1108 | - |
| 28 Feb 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | - |
| 27 Feb 2024 | 2.1281 | 2.1281 | 2.1281 | 2.1281 | 2.1281 | - |
| 26 Feb 2024 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | - |
| 23 Feb 2024 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | - |
| 22 Feb 2024 | 2.1191 | 2.1191 | 2.1191 | 2.1191 | 2.1191 | - |
| 21 Feb 2024 | 2.0967 | 2.0967 | 2.0967 | 2.0967 | 2.0967 | - |
| 20 Feb 2024 | 2.1144 | 2.1144 | 2.1144 | 2.1144 | 2.1144 | - |
| 19 Feb 2024 | 2.1154 | 2.1154 | 2.1154 | 2.1154 | 2.1154 | - |
| 16 Feb 2024 | 2.1221 | 2.1221 | 2.1221 | 2.1221 | 2.1221 | - |
| 15 Feb 2024 | 2.1087 | 2.1087 | 2.1087 | 2.1087 | 2.1087 | - |
| 14 Feb 2024 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | - |
| 13 Feb 2024 | 2.0747 | 2.0747 | 2.0747 | 2.0747 | 2.0747 | - |
| 09 Feb 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | - |
| 08 Feb 2024 | 2.0829 | 2.0829 | 2.0829 | 2.0829 | 2.0829 | - |
| 07 Feb 2024 | 2.0399 | 2.0399 | 2.0399 | 2.0399 | 2.0399 | - |
| 06 Feb 2024 | 2.0313 | 2.0313 | 2.0313 | 2.0313 | 2.0313 | - |
| 05 Feb 2024 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | - |
| 02 Feb 2024 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | - |
| 01 Feb 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
| 31 Jan 2024 | 2.0225 | 2.0225 | 2.0225 | 2.0225 | 2.0225 | - |
| 30 Jan 2024 | 2.0267 | 2.0267 | 2.0267 | 2.0267 | 2.0267 | - |
| 29 Jan 2024 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
| 26 Jan 2024 | 2.0183 | 2.0183 | 2.0183 | 2.0183 | 2.0183 | - |
| 25 Jan 2024 | 1.9757 | 1.9757 | 1.9757 | 1.9757 | 1.9757 | - |
| 24 Jan 2024 | 1.9807 | 1.9807 | 1.9807 | 1.9807 | 1.9807 | - |
| 23 Jan 2024 | 1.9393 | 1.9393 | 1.9393 | 1.9393 | 1.9393 | - |
| 22 Jan 2024 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | - |
| 19 Jan 2024 | 1.9391 | 1.9391 | 1.9391 | 1.9391 | 1.9391 | - |
| 18 Jan 2024 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | - |
| 17 Jan 2024 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | - |
| 16 Jan 2024 | 1.9352 | 1.9352 | 1.9352 | 1.9352 | 1.9352 | - |
| 15 Jan 2024 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | - |
| 12 Jan 2024 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | - |
| 11 Jan 2024 | 1.9507 | 1.9507 | 1.9507 | 1.9507 | 1.9507 | - |
| 10 Jan 2024 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | - |
| 09 Jan 2024 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | - |
| 08 Jan 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
| 05 Jan 2024 | 1.9043 | 1.9043 | 1.9043 | 1.9043 | 1.9043 | - |
| 04 Jan 2024 | 1.9175 | 1.9175 | 1.9175 | 1.9175 | 1.9175 | - |
| 03 Jan 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
| 02 Jan 2024 | 1.9474 | 1.9474 | 1.9474 | 1.9474 | 1.9474 | - |
| 29 Dec 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| 28 Dec 2023 | 1.9777 | 1.9777 | 1.9777 | 1.9777 | 1.9777 | - |
| 27 Dec 2023 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.9617 | 1.9617 | 1.9617 | 1.9617 | 1.9617 | - |
| 21 Dec 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 20 Dec 2023 | 1.9703 | 1.9703 | 1.9703 | 1.9703 | 1.9703 | - |
| 19 Dec 2023 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | - |
| 18 Dec 2023 | 1.9571 | 1.9571 | 1.9571 | 1.9571 | 1.9571 | - |
| 15 Dec 2023 | 1.9607 | 1.9607 | 1.9607 | 1.9607 | 1.9607 | - |
| 14 Dec 2023 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | - |
| 13 Dec 2023 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
| 12 Dec 2023 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | - |
| 11 Dec 2023 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | - |
| 08 Dec 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 07 Dec 2023 | 1.8903 | 1.8903 | 1.8903 | 1.8903 | 1.8903 | - |
| *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.