Singapore markets open in 11 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,213.93 -399.88 (-0.62%) CMC Crypto 200
1,387.98 +5.41 (+0.39%)
JPMorgan Multi Income (mth) - SGD Hdg (0P0000X4K6.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 22 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 19 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 18 Apr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 17 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 16 Apr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 15 Apr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 12 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 11 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 09 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 08 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 05 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 02 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 28 Mar 2024 | 0.0394 Dividend | |||||
| 27 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | - |
| 26 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
| 25 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
| 22 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | - |
| 21 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | - |
| 20 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | - |
| 19 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | - |
| 18 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.90 | - |
| 15 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | - |
| 14 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | - |
| 13 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | - |
| 12 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | - |
| 11 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | - |
| 08 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | - |
| 07 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | - |
| 06 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | - |
| 05 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | - |
| 04 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | - |
| 01 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | - |
| 29 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.84 | - |
| 29 Feb 2024 | 0.0401 Dividend | |||||
| 28 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 27 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 26 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 23 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | - |
| 22 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 21 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | - |
| 20 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - |
| 15 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | - |
| 14 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - |
| 08 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - |
| 07 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | - |
| 06 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | - |
| 05 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | - |
| 02 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 01 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 31 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | - |
| 31 Jan 2024 | 0.0396 Dividend | |||||
| 30 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | - |
| 29 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | - |
| 26 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.80 | - |
| 25 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.80 | - |
| 24 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | - |
| 23 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - |
| 22 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - |
| 19 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | - |
| 18 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.70 | - |
| 17 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.70 | - |
| 16 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.81 | - |
| 11 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | - |
| 10 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | - |
| 09 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | - |
| 08 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | - |
| 05 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - |
| 04 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - |
| 03 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | - |
| 02 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.81 | - |
| 29 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.84 | - |
| 29 Dec 2023 | 0.04 Dividend | |||||
| 28 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 27 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - |
| 21 Dec 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.78 | - |
| 20 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | - |
| 19 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | - |
| 18 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | - |
| 15 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.75 | - |
| 14 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | - |
| 13 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.66 | - |
| 12 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.57 | - |
| 11 Dec 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.56 | - |
| 08 Dec 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.56 | - |
| 07 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.58 | - |
| *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.