Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,094.38 -720.94 (-1.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Singlife Balanced Growth - SP (0P00008SX3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 25 Apr 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | - |
| 24 Apr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
| 23 Apr 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
| 22 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 19 Apr 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
| 18 Apr 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
| 17 Apr 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | - |
| 16 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 15 Apr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 12 Apr 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 11 Apr 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
| 09 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 08 Apr 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
| 05 Apr 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
| 04 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 03 Apr 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | - |
| 02 Apr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 01 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 28 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
| 27 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
| 26 Mar 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | - |
| 25 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 22 Mar 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 21 Mar 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
| 20 Mar 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 19 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 18 Mar 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| 15 Mar 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 14 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
| 13 Mar 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
| 12 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 11 Mar 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
| 08 Mar 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
| 07 Mar 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
| 06 Mar 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
| 05 Mar 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 04 Mar 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
| 01 Mar 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
| 29 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
| 28 Feb 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
| 27 Feb 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
| 26 Feb 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
| 23 Feb 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
| 22 Feb 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
| 21 Feb 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
| 20 Feb 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
| 19 Feb 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
| 16 Feb 2024 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | - |
| 15 Feb 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 14 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 13 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 09 Feb 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 08 Feb 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
| 07 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 06 Feb 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 05 Feb 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
| 02 Feb 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 01 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 31 Jan 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| 30 Jan 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 29 Jan 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| 26 Jan 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 25 Jan 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 24 Jan 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
| 23 Jan 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 22 Jan 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
| 19 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 18 Jan 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 17 Jan 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
| 16 Jan 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 15 Jan 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 12 Jan 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 11 Jan 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
| 10 Jan 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 09 Jan 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
| 08 Jan 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
| 05 Jan 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
| 04 Jan 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 03 Jan 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
| 02 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 29 Dec 2023 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
| 28 Dec 2023 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
| 27 Dec 2023 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 26 Dec 2023 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 22 Dec 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 21 Dec 2023 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 20 Dec 2023 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
| 19 Dec 2023 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 18 Dec 2023 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
| 15 Dec 2023 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
| 14 Dec 2023 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| 13 Dec 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
| 12 Dec 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 11 Dec 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 08 Dec 2023 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 07 Dec 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 06 Dec 2023 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
| 05 Dec 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 04 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| *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.