Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,561.53 -33.10 (-0.72%) Dow
36,176.73 -68.77 (-0.19%) Nasdaq
14,142.43 -162.60 (-1.14%) Bitcoin USD
41,932.05 +2,285.85 (+5.77%) CMC Crypto 200
861.64 +2.93 (+0.34%)
United Global Durable Equities SGD Acc (0P00016JCX.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 30 Nov 2023 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 29 Nov 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 28 Nov 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 27 Nov 2023 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 24 Nov 2023 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 21 Nov 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 20 Nov 2023 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 17 Nov 2023 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 16 Nov 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 15 Nov 2023 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 14 Nov 2023 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 10 Nov 2023 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
| 09 Nov 2023 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 08 Nov 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 07 Nov 2023 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
| 06 Nov 2023 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 03 Nov 2023 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 02 Nov 2023 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 01 Nov 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 31 Oct 2023 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 30 Oct 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 27 Oct 2023 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
| 26 Oct 2023 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 25 Oct 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 24 Oct 2023 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 23 Oct 2023 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| 20 Oct 2023 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 19 Oct 2023 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 18 Oct 2023 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
| 17 Oct 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 16 Oct 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 13 Oct 2023 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 12 Oct 2023 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 11 Oct 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 10 Oct 2023 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| 09 Oct 2023 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 06 Oct 2023 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 05 Oct 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 04 Oct 2023 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 03 Oct 2023 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 02 Oct 2023 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 29 Sept 2023 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 28 Sept 2023 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 27 Sept 2023 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 26 Sept 2023 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 25 Sept 2023 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 22 Sept 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 21 Sept 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 20 Sept 2023 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 19 Sept 2023 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 18 Sept 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 15 Sept 2023 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 14 Sept 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 13 Sept 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 12 Sept 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 11 Sept 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 08 Sept 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 07 Sept 2023 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 06 Sept 2023 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 05 Sept 2023 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 30 Aug 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 29 Aug 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 28 Aug 2023 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 25 Aug 2023 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 24 Aug 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 23 Aug 2023 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 22 Aug 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 21 Aug 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 18 Aug 2023 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 17 Aug 2023 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 16 Aug 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Aug 2023 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 14 Aug 2023 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 11 Aug 2023 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 10 Aug 2023 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 08 Aug 2023 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 07 Aug 2023 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 04 Aug 2023 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 03 Aug 2023 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 02 Aug 2023 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 01 Aug 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 31 Jul 2023 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 28 Jul 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 27 Jul 2023 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 26 Jul 2023 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 25 Jul 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 24 Jul 2023 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
| 21 Jul 2023 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 20 Jul 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 19 Jul 2023 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 18 Jul 2023 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 17 Jul 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 14 Jul 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 13 Jul 2023 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.