Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,752.88 -926.15 (-1.45%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
United G Strategic (0P0000RZ2D.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 24 Apr 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 23 Apr 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 22 Apr 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 19 Apr 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 18 Apr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 17 Apr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 16 Apr 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 15 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 12 Apr 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 11 Apr 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 09 Apr 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 08 Apr 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 05 Apr 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 04 Apr 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 03 Apr 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 02 Apr 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 27 Mar 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 26 Mar 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 25 Mar 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 22 Mar 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 21 Mar 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 20 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 19 Mar 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 18 Mar 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 15 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 14 Mar 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 13 Mar 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 12 Mar 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 11 Mar 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 08 Mar 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 07 Mar 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 06 Mar 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 05 Mar 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 04 Mar 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 01 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 29 Feb 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 28 Feb 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 27 Feb 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 26 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 23 Feb 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 22 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 21 Feb 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 20 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 15 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 14 Feb 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 13 Feb 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 09 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 08 Feb 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 07 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 06 Feb 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 05 Feb 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 02 Feb 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 01 Feb 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 31 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 30 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 29 Jan 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 26 Jan 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 25 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 24 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 23 Jan 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 22 Jan 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 19 Jan 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| 18 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 17 Jan 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 16 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 11 Jan 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 10 Jan 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 09 Jan 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
| 08 Jan 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 05 Jan 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 04 Jan 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| 03 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 02 Jan 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 29 Dec 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 28 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 27 Dec 2023 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 21 Dec 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 20 Dec 2023 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 19 Dec 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 18 Dec 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 15 Dec 2023 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 14 Dec 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 13 Dec 2023 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 12 Dec 2023 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 11 Dec 2023 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 08 Dec 2023 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 07 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 06 Dec 2023 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 05 Dec 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 04 Dec 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| *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.