Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,711.45 +132.09 (+0.30%) CMC Crypto 200
903.29 +6.58 (+0.73%)
UBS Global Emerging Mkts Opp P SGD (0P0000NDJ4.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 04 Dec 2023 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
| 01 Dec 2023 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| 30 Nov 2023 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
| 29 Nov 2023 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 28 Nov 2023 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 27 Nov 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 24 Nov 2023 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 23 Nov 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 22 Nov 2023 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 21 Nov 2023 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 20 Nov 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| 17 Nov 2023 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| 16 Nov 2023 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 15 Nov 2023 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
| 14 Nov 2023 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 10 Nov 2023 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 09 Nov 2023 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 08 Nov 2023 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 07 Nov 2023 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 06 Nov 2023 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 03 Nov 2023 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 02 Nov 2023 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
| 01 Nov 2023 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
| 31 Oct 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 26 Oct 2023 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 25 Oct 2023 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 24 Oct 2023 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| 23 Oct 2023 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 20 Oct 2023 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 19 Oct 2023 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
| 18 Oct 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 17 Oct 2023 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 16 Oct 2023 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
| 13 Oct 2023 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 12 Oct 2023 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 11 Oct 2023 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 10 Oct 2023 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| 09 Oct 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 06 Oct 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 05 Oct 2023 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
| 04 Oct 2023 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
| 03 Oct 2023 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 02 Oct 2023 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 29 Sept 2023 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| 28 Sept 2023 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| 27 Sept 2023 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
| 26 Sept 2023 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
| 25 Sept 2023 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| 22 Sept 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 21 Sept 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 20 Sept 2023 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 19 Sept 2023 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 18 Sept 2023 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 15 Sept 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 14 Sept 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| 13 Sept 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 12 Sept 2023 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
| 11 Sept 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 08 Sept 2023 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
| 07 Sept 2023 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| 06 Sept 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 05 Sept 2023 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 04 Sept 2023 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
| 31 Aug 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
| 30 Aug 2023 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
| 29 Aug 2023 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
| 28 Aug 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 25 Aug 2023 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
| 24 Aug 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
| 23 Aug 2023 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| 22 Aug 2023 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| 21 Aug 2023 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 18 Aug 2023 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
| 17 Aug 2023 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
| 16 Aug 2023 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 15 Aug 2023 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 14 Aug 2023 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 11 Aug 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 10 Aug 2023 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 08 Aug 2023 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 03 Aug 2023 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
| 02 Aug 2023 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
| 01 Aug 2023 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
| 31 Jul 2023 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| 28 Jul 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| 27 Jul 2023 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
| 26 Jul 2023 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
| 25 Jul 2023 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
| 24 Jul 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 21 Jul 2023 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
| 20 Jul 2023 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
| 19 Jul 2023 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
| *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.