0P0000OMN5.SI - Schroder Singapore Trust SGD M Acc
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 30 May 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 29 May 2023 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 26 May 2023 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 25 May 2023 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 24 May 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 23 May 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 22 May 2023 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 19 May 2023 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| 18 May 2023 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 17 May 2023 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 16 May 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 15 May 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 12 May 2023 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 11 May 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 10 May 2023 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 09 May 2023 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 08 May 2023 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 03 May 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 02 May 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 28 Apr 2023 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 27 Apr 2023 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 26 Apr 2023 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 25 Apr 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 24 Apr 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 21 Apr 2023 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 20 Apr 2023 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 19 Apr 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 18 Apr 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 17 Apr 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 12 Apr 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 11 Apr 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 10 Apr 2023 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 06 Apr 2023 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 05 Apr 2023 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 04 Apr 2023 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 03 Apr 2023 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 31 Mar 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 30 Mar 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 29 Mar 2023 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 28 Mar 2023 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 27 Mar 2023 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 24 Mar 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 23 Mar 2023 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 22 Mar 2023 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 21 Mar 2023 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 20 Mar 2023 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 17 Mar 2023 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 16 Mar 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 15 Mar 2023 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 14 Mar 2023 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 13 Mar 2023 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 10 Mar 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 09 Mar 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 08 Mar 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 07 Mar 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 06 Mar 2023 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 03 Mar 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 02 Mar 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 01 Mar 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 28 Feb 2023 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 27 Feb 2023 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 24 Feb 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 23 Feb 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 22 Feb 2023 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 21 Feb 2023 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 20 Feb 2023 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 15 Feb 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 14 Feb 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 13 Feb 2023 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 10 Feb 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 09 Feb 2023 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 08 Feb 2023 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 07 Feb 2023 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
| 06 Feb 2023 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 03 Feb 2023 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 02 Feb 2023 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 01 Feb 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 31 Jan 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 30 Jan 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 27 Jan 2023 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 26 Jan 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 25 Jan 2023 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 20 Jan 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Jan 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 18 Jan 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 17 Jan 2023 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 16 Jan 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 13 Jan 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 12 Jan 2023 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 11 Jan 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 10 Jan 2023 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 09 Jan 2023 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| *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.