Singapore markets open in 3 hours 6 minutes

abrdn Glbl Emerg Mkt SGD (0P00006OET.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.1730+0.0241 (+1.12%)
At close: 04:00AM SGT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 20242.17302.17302.17302.17302.1730-
26 Apr 20242.14892.14892.14892.14892.1489-
25 Apr 20242.12192.12192.12192.12192.1219-
24 Apr 20242.14032.14032.14032.14032.1403-
23 Apr 20242.10192.10192.10192.10192.1019-
22 Apr 20242.08992.08992.08992.08992.0899-
19 Apr 20242.07162.07162.07162.07162.0716-
18 Apr 20242.11062.11062.11062.11062.1106-
17 Apr 20242.10152.10152.10152.10152.1015-
16 Apr 20242.10492.10492.10492.10492.1049-
15 Apr 20242.14302.14302.14302.14302.1430-
12 Apr 20242.16282.16282.16282.16282.1628-
11 Apr 20242.17552.17552.17552.17552.1755-
09 Apr 20242.16462.16462.16462.16462.1646-
08 Apr 20242.16162.16162.16162.16162.1616-
05 Apr 20242.16462.16462.16462.16462.1646-
04 Apr 20242.16172.16172.16172.16172.1617-
03 Apr 20242.15312.15312.15312.15312.1531-
02 Apr 20242.17112.17112.17112.17112.1711-
01 Apr 2024------
28 Mar 20242.15312.15312.15312.15312.1531-
27 Mar 20242.14322.14322.14322.14322.1432-
26 Mar 20242.14892.14892.14892.14892.1489-
25 Mar 20242.14472.14472.14472.14472.1447-
22 Mar 20242.15932.15932.15932.15932.1593-
21 Mar 20242.16542.16542.16542.16542.1654-
20 Mar 20242.12242.12242.12242.12242.1224-
19 Mar 20242.11322.11322.11322.11322.1132-
18 Mar 20242.13112.13112.13112.13112.1311-
15 Mar 20242.12832.12832.12832.12832.1283-
14 Mar 20242.15722.15722.15722.15722.1572-
13 Mar 20242.13922.13922.13922.13922.1392-
12 Mar 20242.14072.14072.14072.14072.1407-
11 Mar 20242.12062.12062.12062.12062.1206-
08 Mar 20242.11462.11462.11462.11462.1146-
07 Mar 20242.10252.10252.10252.10252.1025-
06 Mar 20242.10152.10152.10152.10152.1015-
05 Mar 20242.09652.09652.09652.09652.0965-
04 Mar 20242.11262.11262.11262.11262.1126-
01 Mar 20242.10432.10432.10432.10432.1043-
29 Feb 20242.10032.10032.10032.10032.1003-
28 Feb 20242.10002.10002.10002.10002.1000-
27 Feb 20242.10552.10552.10552.10552.1055-
26 Feb 20242.10252.10252.10252.10252.1025-
23 Feb 20242.12002.12002.12002.12002.1200-
22 Feb 20242.11972.11972.11972.11972.1197-
21 Feb 20242.10452.10452.10452.10452.1045-
20 Feb 20242.09982.09982.09982.09982.0998-
19 Feb 20242.10062.10062.10062.10062.1006-
16 Feb 20242.11262.11262.11262.11262.1126-
15 Feb 20242.09062.09062.09062.09062.0906-
14 Feb 20242.07672.07672.07672.07672.0767-
13 Feb 2024------
09 Feb 2024------
08 Feb 20242.07932.07932.07932.07932.0793-
07 Feb 20242.07372.07372.07372.07372.0737-
06 Feb 20242.06722.06722.06722.06722.0672-
05 Feb 20242.05002.05002.05002.05002.0500-
02 Feb 20242.04562.04562.04562.04562.0456-
01 Feb 20242.01842.01842.01842.01842.0184-
31 Jan 20242.00672.00672.00672.00672.0067-
30 Jan 20242.03082.03082.03082.03082.0308-
29 Jan 20242.04952.04952.04952.04952.0495-
26 Jan 20242.03562.03562.03562.03562.0356-
25 Jan 20242.04522.04522.04522.04522.0452-
24 Jan 20242.03072.03072.03072.03072.0307-
23 Jan 20242.00372.00372.00372.00372.0037-
22 Jan 20242.00072.00072.00072.00072.0007-
19 Jan 20242.01052.01052.01052.01052.0105-
18 Jan 20241.99331.99331.99331.99331.9933-
17 Jan 20241.98901.98901.98901.98901.9890-
16 Jan 20242.02792.02792.02792.02792.0279-
15 Jan 20242.04052.04052.04052.04052.0405-
12 Jan 20242.02902.02902.02902.02902.0290-
11 Jan 20242.03322.03322.03322.03322.0332-
10 Jan 20242.02292.02292.02292.02292.0229-
09 Jan 20242.03692.03692.03692.03692.0369-
08 Jan 20242.03002.03002.03002.03002.0300-
05 Jan 20242.03192.03192.03192.03192.0319-
04 Jan 20242.05042.05042.05042.05042.0504-
03 Jan 20242.05022.05022.05022.05022.0502-
02 Jan 20242.07982.07982.07982.07982.0798-
29 Dec 20232.09272.09272.09272.09272.0927-
28 Dec 20232.08982.08982.08982.08982.0898-
27 Dec 20232.07102.07102.07102.07102.0710-
26 Dec 2023------
22 Dec 20232.03702.03702.03702.03702.0370-
21 Dec 20232.04572.04572.04572.04572.0457-
20 Dec 20232.05872.05872.05872.05872.0587-
19 Dec 20232.04862.04862.04862.04862.0486-
18 Dec 20232.05712.05712.05712.05712.0571-
15 Dec 20232.06572.06572.06572.06572.0657-
14 Dec 20232.02692.02692.02692.02692.0269-
13 Dec 20232.00902.00902.00902.00902.0090-
12 Dec 20232.02442.02442.02442.02442.0244-
11 Dec 20232.01852.01852.01852.01852.0185-
08 Dec 20232.01122.01122.01122.01122.0112-
07 Dec 20231.99791.99791.99791.99791.9979-
06 Dec 20232.00782.00782.00782.00782.0078-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...