Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,209.90 +4,011.54 (+6.78%) CMC Crypto 200
1,363.29 +86.31 (+6.76%)
Singlife LionGlobal Japan Growth - SP (0P00008T9Y.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 30 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 29 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 26 Apr 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
| 25 Apr 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 24 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 23 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 22 Apr 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 19 Apr 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| 18 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 17 Apr 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 16 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 Apr 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| 12 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 11 Apr 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 09 Apr 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 08 Apr 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| 05 Apr 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 04 Apr 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 03 Apr 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 02 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 01 Apr 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 28 Mar 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 27 Mar 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 26 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 25 Mar 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 22 Mar 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
| 21 Mar 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 20 Mar 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 19 Mar 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 18 Mar 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 15 Mar 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 14 Mar 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 13 Mar 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| 12 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 11 Mar 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 08 Mar 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 07 Mar 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 06 Mar 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
| 05 Mar 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 04 Mar 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 01 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 29 Feb 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 28 Feb 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 27 Feb 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 26 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 23 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Feb 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 21 Feb 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 20 Feb 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
| 19 Feb 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 16 Feb 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 15 Feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 14 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 13 Feb 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
| 09 Feb 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 08 Feb 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
| 07 Feb 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 06 Feb 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
| 05 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 02 Feb 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| 01 Feb 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 31 Jan 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 30 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 29 Jan 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 26 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 25 Jan 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| 24 Jan 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 23 Jan 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 22 Jan 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| 19 Jan 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| 18 Jan 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 17 Jan 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 16 Jan 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 15 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 12 Jan 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 11 Jan 2024 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | - |
| 10 Jan 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
| 09 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 08 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 05 Jan 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 04 Jan 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 03 Jan 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 02 Jan 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 29 Dec 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 28 Dec 2023 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 27 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 26 Dec 2023 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 22 Dec 2023 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
| 21 Dec 2023 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
| 20 Dec 2023 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
| 19 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Dec 2023 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| 15 Dec 2023 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 14 Dec 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 13 Dec 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 12 Dec 2023 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| 11 Dec 2023 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 08 Dec 2023 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| *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.