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
64,039.15 +991.61 (+1.57%) CMC Crypto 200
1,349.23 -47.31 (-3.39%)
Prusik Asian Equity Income D SGD Hdg (0P0000TJTH.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 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 25 Apr 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
| 24 Apr 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 23 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 22 Apr 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
| 19 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 18 Apr 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
| 17 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 16 Apr 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
| 15 Apr 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
| 12 Apr 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
| 11 Apr 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
| 09 Apr 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
| 08 Apr 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
| 05 Apr 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
| 04 Apr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 03 Apr 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 02 Apr 2024 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | - |
| 27 Mar 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| 26 Mar 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
| 25 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
| 22 Mar 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
| 21 Mar 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
| 20 Mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
| 19 Mar 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | - |
| 14 Mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
| 13 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 12 Mar 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
| 11 Mar 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | - |
| 08 Mar 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
| 07 Mar 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 155.32 | - |
| 06 Mar 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | - |
| 05 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 04 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
| 01 Mar 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 29 Feb 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
| 28 Feb 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
| 27 Feb 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | - |
| 26 Feb 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
| 23 Feb 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
| 22 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 21 Feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 20 Feb 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
| 19 Feb 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 16 Feb 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
| 15 Feb 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 14 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| 13 Feb 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
| 09 Feb 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 08 Feb 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
| 07 Feb 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 06 Feb 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
| 01 Feb 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 31 Jan 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
| 30 Jan 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
| 29 Jan 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 26 Jan 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 25 Jan 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
| 24 Jan 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
| 23 Jan 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 22 Jan 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| 19 Jan 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
| 18 Jan 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
| 17 Jan 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
| 16 Jan 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| 15 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| 12 Jan 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 11 Jan 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
| 10 Jan 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
| 09 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 08 Jan 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| 05 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 04 Jan 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
| 03 Jan 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
| 02 Jan 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 02 Jan 2024 | 4.137834 Dividend | |||||
| 29 Dec 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 157.66 | - |
| 28 Dec 2023 | 161.98 | 161.98 | 161.98 | 161.98 | 157.84 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 158.71 | 158.71 | 158.71 | 158.71 | 154.65 | - |
| 21 Dec 2023 | 158.22 | 158.22 | 158.22 | 158.22 | 154.17 | - |
| 20 Dec 2023 | 157.97 | 157.97 | 157.97 | 157.97 | 153.93 | - |
| 19 Dec 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 153.77 | - |
| 18 Dec 2023 | 157.83 | 157.83 | 157.83 | 157.83 | 153.79 | - |
| 15 Dec 2023 | 158.68 | 158.68 | 158.68 | 158.68 | 154.62 | - |
| 14 Dec 2023 | 156.58 | 156.58 | 156.58 | 156.58 | 152.57 | - |
| 13 Dec 2023 | 153.05 | 153.05 | 153.05 | 153.05 | 149.13 | - |
| 12 Dec 2023 | 154.04 | 154.04 | 154.04 | 154.04 | 150.10 | - |
| 11 Dec 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 149.47 | - |
| 08 Dec 2023 | 153.92 | 153.92 | 153.92 | 153.92 | 149.99 | - |
| 07 Dec 2023 | 153.01 | 153.01 | 153.01 | 153.01 | 149.10 | - |
| 06 Dec 2023 | 153.95 | 153.95 | 153.95 | 153.95 | 150.01 | - |
| 05 Dec 2023 | 152.43 | 152.43 | 152.43 | 152.43 | 148.53 | - |
| *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.