Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,221.00 +48.85 (+0.60%) Bitcoin USD
61,043.96 +2,315.31 (+3.94%) CMC Crypto 200
1,316.89 +39.91 (+3.13%)
United Japan Small And Mid Cap SGD (0P00011WVK.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 25 Apr 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 24 Apr 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 23 Apr 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 22 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 19 Apr 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 18 Apr 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 17 Apr 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 16 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 15 Apr 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 12 Apr 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 11 Apr 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 09 Apr 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 08 Apr 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 05 Apr 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 04 Apr 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 03 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 02 Apr 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 01 Apr 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 28 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 27 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 26 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 25 Mar 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 22 Mar 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 21 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 18 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 15 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 14 Mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 13 Mar 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 12 Mar 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 11 Mar 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
| 08 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 07 Mar 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 06 Mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 05 Mar 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 04 Mar 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 01 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 29 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 28 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 27 Feb 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 26 Feb 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 21 Feb 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 20 Feb 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 19 Feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 16 Feb 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 15 Feb 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
| 14 Feb 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 13 Feb 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
| 09 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 08 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 07 Feb 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 06 Feb 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 05 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 02 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 01 Feb 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 31 Jan 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 30 Jan 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 29 Jan 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 26 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 25 Jan 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 24 Jan 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 23 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 22 Jan 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 19 Jan 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 18 Jan 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 17 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 16 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 15 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 12 Jan 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 11 Jan 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 10 Jan 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 09 Jan 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 04 Jan 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 28 Dec 2023 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 27 Dec 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 26 Dec 2023 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| 22 Dec 2023 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 21 Dec 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 20 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 19 Dec 2023 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 18 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 15 Dec 2023 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 14 Dec 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 13 Dec 2023 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
| 12 Dec 2023 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 11 Dec 2023 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 08 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| *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.