Singapore markets closed

abrdn SP All China Sust Eq SGD (0P00006ODX.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.7041+0.0536 (+2.02%)
At close: 04:00AM SGT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 20242.73722.73722.73722.73722.7372-
26 Apr 20242.70412.70412.70412.70412.7041-
25 Apr 20242.65052.65052.65052.65052.6505-
24 Apr 20242.64992.64992.64992.64992.6499-
23 Apr 20242.61002.61002.61002.61002.6100-
22 Apr 20242.57502.57502.57502.57502.5750-
19 Apr 20242.54382.54382.54382.54382.5438-
18 Apr 20242.57672.57672.57672.57672.5767-
17 Apr 20242.55872.55872.55872.55872.5587-
16 Apr 20242.54652.54652.54652.54652.5465-
15 Apr 20242.58472.58472.58472.58472.5847-
12 Apr 20242.56912.56912.56912.56912.5691-
11 Apr 20242.59322.59322.59322.59322.5932-
09 Apr 20242.56472.56472.56472.56472.5647-
08 Apr 20242.55902.55902.55902.55902.5590-
05 Apr 2024------
04 Apr 2024------
03 Apr 20242.58212.58212.58212.58212.5821-
02 Apr 20242.60822.60822.60822.60822.6082-
01 Apr 2024------
28 Mar 20242.56592.56592.56592.56592.5659-
27 Mar 20242.55332.55332.55332.55332.5533-
26 Mar 20242.57882.57882.57882.57882.5788-
25 Mar 20242.55642.55642.55642.55642.5564-
22 Mar 20242.56702.56702.56702.56702.5670-
21 Mar 20242.61172.61172.61172.61172.6117-
20 Mar 20242.60122.60122.60122.60122.6012-
19 Mar 20242.59622.59622.59622.59622.5962-
18 Mar 20242.61062.61062.61062.61062.6106-
15 Mar 20242.59292.59292.59292.59292.5929-
14 Mar 20242.61162.61162.61162.61162.6116-
13 Mar 20242.60452.60452.60452.60452.6045-
12 Mar 20242.61312.61312.61312.61312.6131-
11 Mar 20242.54952.54952.54952.54952.5495-
08 Mar 20242.49292.49292.49292.49292.4929-
07 Mar 20242.48962.48962.48962.48962.4896-
06 Mar 20242.53292.53292.53292.53292.5329-
05 Mar 20242.52912.52912.52912.52912.5291-
04 Mar 20242.55872.55872.55872.55872.5587-
01 Mar 20242.56422.56422.56422.56422.5642-
29 Feb 20242.56612.56612.56612.56612.5661-
28 Feb 20242.54402.54402.54402.54402.5440-
27 Feb 20242.57232.57232.57232.57232.5723-
26 Feb 20242.56042.56042.56042.56042.5604-
23 Feb 20242.57532.57532.57532.57532.5753-
22 Feb 20242.57642.57642.57642.57642.5764-
21 Feb 20242.55662.55662.55662.55662.5566-
20 Feb 20242.51532.51532.51532.51532.5153-
19 Feb 20242.52442.52442.52442.52442.5244-
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
09 Feb 2024------
08 Feb 20242.50032.50032.50032.50032.5003-
07 Feb 20242.50202.50202.50202.50202.5020-
06 Feb 20242.48562.48562.48562.48562.4856-
05 Feb 20242.39402.39402.39402.39402.3940-
02 Feb 20242.36822.36822.36822.36822.3682-
01 Feb 20242.38412.38412.38412.38412.3841-
31 Jan 20242.36592.36592.36592.36592.3659-
30 Jan 20242.40532.40532.40532.40532.4053-
29 Jan 20242.47572.47572.47572.47572.4757-
26 Jan 20242.48992.48992.48992.48992.4899-
25 Jan 20242.53412.53412.53412.53412.5341-
24 Jan 20242.48692.48692.48692.48692.4869-
23 Jan 20242.44252.44252.44252.44252.4425-
22 Jan 20242.40512.40512.40512.40512.4051-
19 Jan 20242.45402.45402.45402.45402.4540-
18 Jan 20242.47002.47002.47002.47002.4700-
17 Jan 20242.44612.44612.44612.44612.4461-
16 Jan 20242.51852.51852.51852.51852.5185-
15 Jan 20242.52542.52542.52542.52542.5254-
12 Jan 20242.53032.53032.53032.53032.5303-
11 Jan 20242.54512.54512.54512.54512.5451-
10 Jan 20242.51452.51452.51452.51452.5145-
09 Jan 20242.51072.51072.51072.51072.5107-
08 Jan 20242.50842.50842.50842.50842.5084-
05 Jan 20242.55132.55132.55132.55132.5513-
04 Jan 20242.58082.58082.58082.58082.5808-
03 Jan 20242.60052.60052.60052.60052.6005-
02 Jan 20242.60982.60982.60982.60982.6098-
29 Dec 20232.64452.64452.64452.64452.6445-
28 Dec 20232.63492.63492.63492.63492.6349-
27 Dec 20232.55072.55072.55072.55072.5507-
26 Dec 2023------
22 Dec 20232.54372.54372.54372.54372.5437-
21 Dec 20232.61132.61132.61132.61132.6113-
20 Dec 20232.60162.60162.60162.60162.6016-
19 Dec 20232.59842.59842.59842.59842.5984-
18 Dec 20232.61342.61342.61342.61342.6134-
15 Dec 20232.63432.63432.63432.63432.6343-
14 Dec 20232.58822.58822.58822.58822.5882-
13 Dec 20232.60932.60932.60932.60932.6093-
12 Dec 20232.65312.65312.65312.65312.6531-
11 Dec 20232.63712.63712.63712.63712.6371-
08 Dec 20232.63872.63872.63872.63872.6387-
07 Dec 20232.63902.63902.63902.63902.6390-
06 Dec 20232.65992.65992.65992.65992.6599-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...