Singapore markets open in 2 hours 22 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,395.74 -395.48 (-0.59%) CMC Crypto 200
1,430.27 +15.51 (+1.10%)
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:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 18 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 17 Apr 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
| 16 Apr 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 15 Apr 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 12 Apr 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 11 Apr 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 09 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 08 Apr 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 05 Apr 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 04 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 03 Apr 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 02 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 01 Apr 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 28 Mar 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 27 Mar 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 26 Mar 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 25 Mar 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 22 Mar 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 21 Mar 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 20 Mar 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 19 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 18 Mar 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 15 Mar 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 14 Mar 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 13 Mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 12 Mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 11 Mar 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 08 Mar 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 07 Mar 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 06 Mar 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 05 Mar 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 04 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 01 Mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 29 Feb 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 28 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 27 Feb 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 26 Feb 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 23 Feb 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 22 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 21 Feb 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 20 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| 15 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 13 Feb 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 09 Feb 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 08 Feb 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| 07 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 06 Feb 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 05 Feb 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 02 Feb 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 01 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 31 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 30 Jan 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 29 Jan 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 26 Jan 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 25 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 24 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 23 Jan 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 22 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 19 Jan 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 18 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 17 Jan 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 16 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 11 Jan 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 10 Jan 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 09 Jan 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| 08 Jan 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 05 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 Jan 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 03 Jan 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 02 Jan 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 29 Dec 2023 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 28 Dec 2023 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 27 Dec 2023 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 26 Dec 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 22 Dec 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 21 Dec 2023 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 20 Dec 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 19 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 18 Dec 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 15 Dec 2023 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 14 Dec 2023 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| 13 Dec 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 12 Dec 2023 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 11 Dec 2023 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 08 Dec 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 07 Dec 2023 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 06 Dec 2023 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 05 Dec 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 04 Dec 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 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 | - |
| *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.