Singapore markets close in 5 hours 26 minutes

Aviva NikkoAM Shenton Asia Pacific - RP (0P00009113.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1930+0.0090 (+0.76%)
As of 04:00AM SGT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022------
02 Dec 20221.19301.19301.19301.19301.1930-
01 Dec 20221.18401.18401.18401.18401.1840-
30 Nov 20221.16601.16601.16601.16601.1660-
29 Nov 20221.14101.14101.14101.14101.1410-
28 Nov 20221.15601.15601.15601.15601.1560-
25 Nov 20221.16101.16101.16101.16101.1610-
24 Nov 20221.15801.15801.15801.15801.1580-
23 Nov 20221.15001.15001.15001.15001.1500-
22 Nov 20221.15601.15601.15601.15601.1560-
21 Nov 20221.16601.16601.16601.16601.1660-
18 Nov 20221.17101.17101.17101.17101.1710-
17 Nov 20221.17401.17401.17401.17401.1740-
16 Nov 20221.18001.18001.18001.18001.1800-
15 Nov 20221.15901.15901.15901.15901.1590-
14 Nov 20221.14701.14701.14701.14701.1470-
11 Nov 20221.09801.09801.09801.09801.0980-
10 Nov 20221.11701.11701.11701.11701.1170-
09 Nov 20221.11701.11701.11701.11701.1170-
08 Nov 20221.11801.11801.11801.11801.1180-
07 Nov 20221.10601.10601.10601.10601.1060-
04 Nov 20221.08801.08801.08801.08801.0880-
03 Nov 20221.10901.10901.10901.10901.1090-
02 Nov 20221.07601.07601.07601.07601.0760-
01 Nov 20221.07401.07401.07401.07401.0740-
31 Oct 20221.06901.06901.06901.06901.0690-
28 Oct 20221.08801.08801.08801.08801.0880-
27 Oct 20221.07401.07401.07401.07401.0740-
26 Oct 20221.06001.06001.06001.06001.0600-
25 Oct 20221.08901.08901.08901.08901.0890-
21 Oct 20221.08901.08901.08901.08901.0890-
20 Oct 20221.10101.10101.10101.10101.1010-
19 Oct 20221.11101.11101.11101.11101.1110-
18 Oct 20221.09701.09701.09701.09701.0970-
17 Oct 20221.10201.10201.10201.10201.1020-
14 Oct 20221.09101.09101.09101.09101.0910-
13 Oct 20221.10401.10401.10401.10401.1040-
12 Oct 20221.09901.09901.09901.09901.0990-
11 Oct 20221.12101.12101.12101.12101.1210-
10 Oct 20221.13701.13701.13701.13701.1370-
07 Oct 20221.14801.14801.14801.14801.1480-
06 Oct 20221.14701.14701.14701.14701.1470-
05 Oct 20221.12001.12001.12001.12001.1200-
04 Oct 20221.10301.10301.10301.10301.1030-
03 Oct 20221.11301.11301.11301.11301.1130-
30 Sept 20221.11201.11201.11201.11201.1120-
29 Sept 20221.10801.10801.10801.10801.1080-
28 Sept 20221.13401.13401.13401.13401.1340-
27 Sept 20221.12301.12301.12301.12301.1230-
26 Sept 20221.13501.13501.13501.13501.1350-
23 Sept 20221.15001.15001.15001.15001.1500-
22 Sept 20221.16301.16301.16301.16301.1630-
21 Sept 20221.17801.17801.17801.17801.1780-
20 Sept 20221.16901.16901.16901.16901.1690-
19 Sept 20221.17401.17401.17401.17401.1740-
16 Sept 20221.19501.19501.19501.19501.1950-
15 Sept 20221.19801.19801.19801.19801.1980-
14 Sept 20221.22101.22101.22101.22101.2210-
13 Sept 20221.21101.21101.21101.21101.2110-
12 Sept 20221.20801.20801.20801.20801.2080-
09 Sept 20221.19201.19201.19201.19201.1920-
08 Sept 20221.19101.19101.19101.19101.1910-
07 Sept 20221.20401.20401.20401.20401.2040-
06 Sept 20221.20401.20401.20401.20401.2040-
05 Sept 20221.20401.20401.20401.20401.2040-
02 Sept 20221.21701.21701.21701.21701.2170-
01 Sept 20221.22801.22801.22801.22801.2280-
31 Aug 20221.23201.23201.23201.23201.2320-
30 Aug 20221.22001.22001.22001.22001.2200-
29 Aug 20221.24101.24101.24101.24101.2410-
26 Aug 20221.23601.23601.23601.23601.2360-
25 Aug 20221.21701.21701.21701.21701.2170-
24 Aug 20221.22301.22301.22301.22301.2230-
23 Aug 20221.23401.23401.23401.23401.2340-
22 Aug 20221.24201.24201.24201.24201.2420-
19 Aug 2022------
18 Aug 20221.24901.24901.24901.24901.2490-
17 Aug 20221.25001.25001.25001.25001.2500-
16 Aug 20221.25101.25101.25101.25101.2510-
15 Aug 20221.25101.25101.25101.25101.2510-
12 Aug 20221.24701.24701.24701.24701.2470-
11 Aug 20221.22101.22101.22101.22101.2210-
10 Aug 20221.24001.24001.24001.24001.2400-
08 Aug 20221.24601.24601.24601.24601.2460-
05 Aug 20221.23401.23401.23401.23401.2340-
04 Aug 20221.22701.22701.22701.22701.2270-
03 Aug 20221.22401.22401.22401.22401.2240-
02 Aug 20221.23801.23801.23801.23801.2380-
01 Aug 20221.24401.24401.24401.24401.2440-
29 Jul 20221.24601.24601.24601.24601.2460-
28 Jul 20221.24001.24001.24001.24001.2400-
27 Jul 20221.23801.23801.23801.23801.2380-
26 Jul 20221.22901.22901.22901.22901.2290-
25 Jul 20221.23701.23701.23701.23701.2370-
22 Jul 20221.24401.24401.24401.24401.2440-
21 Jul 20221.24601.24601.24601.24601.2460-
20 Jul 20221.23101.23101.23101.23101.2310-
19 Jul 20221.23701.23701.23701.23701.2370-
18 Jul 20221.22101.22101.22101.22101.2210-
15 Jul 20221.23501.23501.23501.23501.2350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...