Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,453.88 -142.13 (-0.53%) CMC Crypto 200
565.87 -2.18 (-0.38%)
PIMCO GIS Ttl Ret Bd E SGDH Acc (0P00008YDF.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 19 Sept 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 18 Sept 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 15 Sept 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 14 Sept 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 13 Sept 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 Sept 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 11 Sept 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 Sept 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 07 Sept 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 06 Sept 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 05 Sept 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 30 Aug 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 29 Aug 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 28 Aug 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 25 Aug 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 24 Aug 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 23 Aug 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 22 Aug 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 21 Aug 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 18 Aug 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 17 Aug 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 16 Aug 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 Aug 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 14 Aug 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 11 Aug 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 10 Aug 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 08 Aug 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 07 Aug 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 04 Aug 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 03 Aug 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 02 Aug 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 01 Aug 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 31 Jul 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 28 Jul 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 27 Jul 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 26 Jul 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 25 Jul 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 24 Jul 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 21 Jul 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 20 Jul 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 19 Jul 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 18 Jul 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 17 Jul 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 14 Jul 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 Jul 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 12 Jul 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 11 Jul 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 10 Jul 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 07 Jul 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 06 Jul 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 05 Jul 2023 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 30 Jun 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 28 Jun 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 27 Jun 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 26 Jun 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 23 Jun 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 22 Jun 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 21 Jun 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 20 Jun 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 15 Jun 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 14 Jun 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 13 Jun 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 12 Jun 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 09 Jun 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 08 Jun 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 07 Jun 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 06 Jun 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 05 Jun 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 01 Jun 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 31 May 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 30 May 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 25 May 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 24 May 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 23 May 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 22 May 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 19 May 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 18 May 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 17 May 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 16 May 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 15 May 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 12 May 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 11 May 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 10 May 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 09 May 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 08 May 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 05 May 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 04 May 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 03 May 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 02 May 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
