Singapore markets close in 37 minutes

abrdn Asian Sm Co SGD (0P00008T0B.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.6856+0.0257 (+0.97%)
As of 04:00AM SGT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 2024------
07 Jun 20242.68562.68562.68562.68562.6856-
06 Jun 20242.65992.65992.65992.65992.6599-
05 Jun 20242.63222.63222.63222.63222.6322-
04 Jun 20242.59142.59142.59142.59142.5914-
03 Jun 20242.63472.63472.63472.63472.6347-
31 May 20242.61832.61832.61832.61832.6183-
30 May 20242.59612.59612.59612.59612.5961-
29 May 20242.62532.62532.62532.62532.6253-
28 May 20242.64292.64292.64292.64292.6429-
27 May 20242.64592.64592.64592.64592.6459-
24 May 20242.61912.61912.61912.61912.6191-
23 May 20242.62452.62452.62452.62452.6245-
21 May 20242.60712.60712.60712.60712.6071-
20 May 2024------
17 May 20242.60992.60992.60992.60992.6099-
16 May 20242.61672.61672.61672.61672.6167-
15 May 20242.60602.60602.60602.60602.6060-
14 May 20242.61002.61002.61002.61002.6100-
13 May 20242.59752.59752.59752.59752.5975-
10 May 20242.59782.59782.59782.59782.5978-
09 May 2024------
08 May 20242.60862.60862.60862.60862.6086-
07 May 20242.58562.58562.58562.58562.5856-
06 May 20242.57182.57182.57182.57182.5718-
03 May 20242.56722.56722.56722.56722.5672-
02 May 20242.56632.56632.56632.56632.5663-
30 Apr 20242.57002.57002.57002.57002.5700-
29 Apr 20242.56252.56252.56252.56252.5625-
26 Apr 20242.53262.53262.53262.53262.5326-
25 Apr 20242.50522.50522.50522.50522.5052-
24 Apr 20242.51492.51492.51492.51492.5149-
23 Apr 20242.44442.44442.44442.44442.4444-
22 Apr 20242.42102.42102.42102.42102.4210-
19 Apr 20242.41292.41292.41292.41292.4129-
18 Apr 20242.45892.45892.45892.45892.4589-
17 Apr 20242.44642.44642.44642.44642.4464-
16 Apr 20242.44732.44732.44732.44732.4473-
15 Apr 20242.48572.48572.48572.48572.4857-
12 Apr 20242.50432.50432.50432.50432.5043-
11 Apr 20242.50022.50022.50022.50022.5002-
09 Apr 20242.49072.49072.49072.49072.4907-
08 Apr 20242.48072.48072.48072.48072.4807-
05 Apr 20242.49492.49492.49492.49492.4949-
04 Apr 20242.49302.49302.49302.49302.4930-
03 Apr 20242.47912.47912.47912.47912.4791-
02 Apr 20242.50082.50082.50082.50082.5008-
01 Apr 2024------
28 Mar 20242.45622.45622.45622.45622.4562-
27 Mar 20242.44402.44402.44402.44402.4440-
26 Mar 20242.44312.44312.44312.44312.4431-
25 Mar 20242.43812.43812.43812.43812.4381-
22 Mar 20242.44522.44522.44522.44522.4452-
21 Mar 20242.46502.46502.46502.46502.4650-
20 Mar 20242.43292.43292.43292.43292.4329-
19 Mar 20242.41932.41932.41932.41932.4193-
18 Mar 20242.44172.44172.44172.44172.4417-
15 Mar 20242.44202.44202.44202.44202.4420-
14 Mar 20242.46202.46202.46202.46202.4620-
13 Mar 20242.42722.42722.42722.42722.4272-
12 Mar 20242.45492.45492.45492.45492.4549-
11 Mar 20242.45762.45762.45762.45762.4576-
08 Mar 20242.46552.46552.46552.46552.4655-
07 Mar 20242.46032.46032.46032.46032.4603-
06 Mar 20242.45502.45502.45502.45502.4550-
05 Mar 20242.47042.47042.47042.47042.4704-
04 Mar 20242.47222.47222.47222.47222.4722-
01 Mar 20242.45682.45682.45682.45682.4568-
29 Feb 20242.45272.45272.45272.45272.4527-
28 Feb 20242.43902.43902.43902.43902.4390-
27 Feb 20242.44472.44472.44472.44472.4447-
26 Feb 20242.45182.45182.45182.45182.4518-
23 Feb 20242.44832.44832.44832.44832.4483-
22 Feb 20242.44422.44422.44422.44422.4442-
21 Feb 20242.42462.42462.42462.42462.4246-
20 Feb 20242.42832.42832.42832.42832.4283-
19 Feb 20242.42602.42602.42602.42602.4260-
16 Feb 20242.42542.42542.42542.42542.4254-
15 Feb 20242.42092.42092.42092.42092.4209-
14 Feb 20242.43362.43362.43362.43362.4336-
13 Feb 20242.43822.43822.43822.43822.4382-
09 Feb 2024------
08 Feb 20242.43452.43452.43452.43452.4345-
07 Feb 20242.42022.42022.42022.42022.4202-
06 Feb 20242.40902.40902.40902.40902.4090-
05 Feb 20242.39302.39302.39302.39302.3930-
02 Feb 20242.39592.39592.39592.39592.3959-
01 Feb 20242.37022.37022.37022.37022.3702-
31 Jan 20242.37342.37342.37342.37342.3734-
30 Jan 20242.38502.38502.38502.38502.3850-
29 Jan 20242.38212.38212.38212.38212.3821-
26 Jan 20242.39362.39362.39362.39362.3936-
25 Jan 20242.40402.40402.40402.40402.4040-
24 Jan 20242.39702.39702.39702.39702.3970-
23 Jan 20242.38722.38722.38722.38722.3872-
22 Jan 20242.38532.38532.38532.38532.3853-
19 Jan 20242.37722.37722.37722.37722.3772-
18 Jan 20242.36052.36052.36052.36052.3605-
17 Jan 20242.35322.35322.35322.35322.3532-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...