Singapore markets close in 3 hours 21 minutes

AXA Global Defensive (0P00008SX9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9827-0.0007 (-0.07%)
As of 04:00AM SGT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022------
30 Nov 2022------
29 Nov 2022------
28 Nov 20220.98270.98270.98270.98270.9827-
25 Nov 20220.98340.98340.98340.98340.9834-
24 Nov 20220.98700.98700.98700.98700.9870-
23 Nov 20220.98340.98340.98340.98340.9834-
22 Nov 20220.97770.97770.97770.97770.9777-
21 Nov 20220.97480.97480.97480.97480.9748-
18 Nov 2022------
17 Nov 20220.97550.97550.97550.97550.9755-
16 Nov 20220.97840.97840.97840.97840.9784-
15 Nov 20220.97200.97200.97200.97200.9720-
14 Nov 20220.96700.96700.96700.96700.9670-
11 Nov 20220.96770.96770.96770.96770.9677-
10 Nov 20220.97200.97200.97200.97200.9720-
09 Nov 20220.95700.95700.95700.95700.9570-
08 Nov 20220.95190.95190.95190.95190.9519-
07 Nov 20220.94770.94770.94770.94770.9477-
04 Nov 20220.94980.94980.94980.94980.9498-
03 Nov 20220.95200.95200.95200.95200.9520-
02 Nov 20220.95700.95700.95700.95700.9570-
01 Nov 20220.95840.95840.95840.95840.9584-
31 Oct 20220.95630.95630.95630.95630.9563-
28 Oct 20220.96060.96060.96060.96060.9606-
27 Oct 20220.96560.96560.96560.96560.9656-
26 Oct 20220.95780.95780.95780.95780.9578-
25 Oct 20220.95360.95360.95360.95360.9536-
21 Oct 20220.94080.94080.94080.94080.9408-
20 Oct 2022------
19 Oct 20220.94580.94580.94580.94580.9458-
18 Oct 20220.95010.95010.95010.95010.9501-
17 Oct 2022------
14 Oct 2022------
13 Oct 20220.94790.94790.94790.94790.9479-
12 Oct 20220.94860.94860.94860.94860.9486-
11 Oct 20220.94940.94940.94940.94940.9494-
10 Oct 20220.94940.94940.94940.94940.9494-
07 Oct 20220.95440.95440.95440.95440.9544-
06 Oct 20220.96010.96010.96010.96010.9601-
05 Oct 20220.96510.96510.96510.96510.9651-
04 Oct 20220.97230.97230.97230.97230.9723-
03 Oct 20220.97080.97080.97080.97080.9708-
30 Sept 20220.96230.96230.96230.96230.9623-
29 Sept 20220.96080.96080.96080.96080.9608-
28 Sept 20220.96370.96370.96370.96370.9637-
27 Sept 20220.95150.95150.95150.95150.9515-
26 Sept 20220.95940.95940.95940.95940.9594-
23 Sept 2022------
22 Sept 20220.97590.97590.97590.97590.9759-
21 Sept 20220.98380.98380.98380.98380.9838-
20 Sept 20220.98160.98160.98160.98160.9816-
19 Sept 20220.98730.98730.98730.98730.9873-
16 Sept 20220.98810.98810.98810.98810.9881-
15 Sept 20220.98880.98880.98880.98880.9888-
14 Sept 20220.99160.99160.99160.99160.9916-
13 Sept 20220.99160.99160.99160.99160.9916-
12 Sept 20220.99590.99590.99590.99590.9959-
09 Sept 20220.99520.99520.99520.99520.9952-
08 Sept 20220.99600.99600.99600.99600.9960-
07 Sept 20221.00101.00101.00101.00101.0010-
06 Sept 20220.99670.99670.99670.99670.9967-
05 Sept 20221.00171.00171.00171.00171.0017-
02 Sept 20221.00391.00391.00391.00391.0039-
01 Sept 20220.99960.99960.99960.99960.9996-
31 Aug 20221.00531.00531.00531.00531.0053-
30 Aug 20221.00821.00821.00821.00821.0082-
29 Aug 20221.00961.00961.00961.00961.0096-
26 Aug 20221.01391.01391.01391.01391.0139-
25 Aug 20221.01611.01611.01611.01611.0161-
24 Aug 20221.01181.01181.01181.01181.0118-
23 Aug 20221.01461.01461.01461.01461.0146-
22 Aug 20221.01611.01611.01611.01611.0161-
19 Aug 20221.02111.02111.02111.02111.0211-
18 Aug 20221.02821.02821.02821.02821.0282-
17 Aug 20221.02891.02891.02891.02891.0289-
16 Aug 20221.03611.03611.03611.03611.0361-
15 Aug 20221.03971.03971.03971.03971.0397-
12 Aug 20221.03541.03541.03541.03541.0354-
11 Aug 20221.03681.03681.03681.03681.0368-
10 Aug 20221.04181.04181.04181.04181.0418-
08 Aug 20221.04331.04331.04331.04331.0433-
05 Aug 20221.03901.03901.03901.03901.0390-
04 Aug 20221.04831.04831.04831.04831.0483-
03 Aug 20221.04471.04471.04471.04471.0447-
02 Aug 20221.04471.04471.04471.04471.0447-
01 Aug 20221.05111.05111.05111.05111.0511-
29 Jul 20221.04541.04541.04541.04541.0454-
28 Jul 20221.04261.04261.04261.04261.0426-
27 Jul 20221.03401.03401.03401.03401.0340-
26 Jul 20221.03471.03471.03471.03471.0347-
25 Jul 20221.03261.03261.03261.03261.0326-
22 Jul 20221.03401.03401.03401.03401.0340-
21 Jul 20221.02331.02331.02331.02331.0233-
20 Jul 20221.01831.01831.01831.01831.0183-
19 Jul 20221.01761.01761.01761.01761.0176-
18 Jul 20221.02051.02051.02051.02051.0205-
15 Jul 20221.02411.02411.02411.02411.0241-
14 Jul 20221.02191.02191.02191.02191.0219-
13 Jul 20221.02481.02481.02481.02481.0248-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...