Singapore markets open in 2 hours 1 minute
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,051.48 +1,182.12 (+1.74%) CMC Crypto 200
1,447.20 -20.73 (-1.41%)
PIMCO GIS Income E SGD Hedged Inc (0P0000Y077.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 30 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 30 May 2024 | 0.04547 Dividend | |||||
| 29 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| 28 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | - |
| 23 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | - |
| 21 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | - |
| 20 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | - |
| 17 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | - |
| 16 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
| 15 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | - |
| 14 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| 13 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | - |
| 10 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | - |
| 09 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| 08 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| 07 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | - |
| 06 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| 03 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| 02 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | - |
| 30 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | - |
| 29 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | - |
| 29 Apr 2024 | 0.04547 Dividend | |||||
| 26 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 25 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
| 24 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 23 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| 22 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 19 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | - |
| 18 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
| 17 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | - |
| 16 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.30 | - |
| 15 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 12 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | - |
| 11 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | - |
| 09 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.47 | - |
| 08 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - |
| 05 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | - |
| 04 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.47 | - |
| 03 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - |
| 02 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - |
| 01 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - |
| 28 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
| 27 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - |
| 27 Mar 2024 | 0.04547 Dividend | |||||
| 26 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.47 | - |
| 25 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.47 | - |
| 22 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.47 | - |
| 21 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - |
| 20 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | - |
| 19 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.42 | - |
| 18 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.40 | - |
| 15 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - |
| 14 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - |
| 13 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | - |
| 12 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.44 | - |
| 11 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | - |
| 08 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | - |
| 07 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.44 | - |
| 06 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.42 | - |
| 05 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - |
| 04 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.39 | - |
| 01 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.40 | - |
| 29 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | - |
| 28 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.37 | - |
| 28 Feb 2024 | 0.04547 Dividend | |||||
| 27 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.36 | - |
| 26 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.36 | - |
| 23 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - |
| 22 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.36 | - |
| 21 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.36 | - |
| 20 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.36 | - |
| 15 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - |
| 14 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.35 | - |
| 13 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.33 | - |
| 09 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | - |
| 08 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | - |
| 07 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.39 | - |
| 06 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.40 | - |
| 05 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | - |
| 02 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.41 | - |
| 01 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.45 | - |
| 31 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.43 | - |
| 30 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | - |
| 30 Jan 2024 | 0.04547 Dividend | |||||
| 29 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | - |
| 26 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.40 | - |
| 25 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.40 | - |
| 24 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 23 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 22 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.38 | - |
| 19 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 18 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 17 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 16 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.39 | - |
| *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.