Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,548.10 +2,260.04 (+3.69%) CMC Crypto 200
1,368.62 +56.00 (+4.27%)
United APAC Real Est Income SGD Acc (0P0000Z669.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Apr 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 15 Apr 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 12 Apr 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 11 Apr 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 09 Apr 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| 08 Apr 2024 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | - |
| 05 Apr 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| 04 Apr 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 03 Apr 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
| 02 Apr 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 01 Apr 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 28 Mar 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 27 Mar 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| 26 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 21 Mar 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 18 Mar 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 15 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 14 Mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 13 Mar 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| 12 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 11 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 08 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 07 Mar 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 06 Mar 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 05 Mar 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 04 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 01 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 Feb 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 28 Feb 2024 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | - |
| 27 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 26 Feb 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| 21 Feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 20 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 19 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 16 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 15 Feb 2024 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | - |
| 14 Feb 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 13 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 09 Feb 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 08 Feb 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 07 Feb 2024 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
| 06 Feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 05 Feb 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 02 Feb 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 01 Feb 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 31 Jan 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 30 Jan 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 29 Jan 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 26 Jan 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 25 Jan 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 24 Jan 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 23 Jan 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 22 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 19 Jan 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 18 Jan 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 17 Jan 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 16 Jan 2024 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | - |
| 15 Jan 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| 12 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 11 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 10 Jan 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 09 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
| 04 Jan 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| 28 Dec 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 27 Dec 2023 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 26 Dec 2023 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 22 Dec 2023 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 21 Dec 2023 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
| 20 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 Dec 2023 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | - |
| 18 Dec 2023 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | - |
| 15 Dec 2023 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| 14 Dec 2023 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 13 Dec 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 11 Dec 2023 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 08 Dec 2023 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 07 Dec 2023 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
| 06 Dec 2023 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 05 Dec 2023 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 04 Dec 2023 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 01 Dec 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 30 Nov 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 Nov 2023 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 28 Nov 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 27 Nov 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| *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.