Singapore markets open in 55 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,103.10 +101.50 (+0.16%) CMC Crypto 200
1,330.57 +53.59 (+4.19%)
United Global Durable Equities SGD Dist (0P00016JCZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 02 May 2024 | 0.00534 Dividend | |||||
| 30 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1597 | - |
| 29 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1666 | - |
| 26 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1597 | - |
| 25 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1547 | - |
| 24 Apr 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1617 | - |
| 23 Apr 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1626 | - |
| 22 Apr 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1527 | - |
| 19 Apr 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1457 | - |
| 18 Apr 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1427 | - |
| 17 Apr 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1407 | - |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1447 | - |
| 15 Apr 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1477 | - |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1547 | - |
| 11 Apr 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1607 | - |
| 09 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1826 | - |
| 08 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1845 | - |
| 05 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1816 | - |
| 04 Apr 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1776 | - |
| 03 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1845 | - |
| 02 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1826 | - |
| 01 Apr 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.1955 | - |
| 01 Apr 2024 | 0.005556 Dividend | |||||
| 28 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2009 | - |
| 27 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2009 | - |
| 26 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.1910 | - |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1890 | - |
| 22 Mar 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.1960 | - |
| 21 Mar 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.1970 | - |
| 20 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.1910 | - |
| 19 Mar 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1880 | - |
| 18 Mar 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1821 | - |
| 15 Mar 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1861 | - |
| 14 Mar 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1861 | - |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1890 | - |
| 12 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1890 | - |
| 11 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1841 | - |
| 08 Mar 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1870 | - |
| 07 Mar 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1940 | - |
| 06 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.1920 | - |
| 05 Mar 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1870 | - |
| 04 Mar 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1880 | - |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1890 | - |
| 01 Mar 2024 | 0.005505 Dividend | |||||
| 29 Feb 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.1846 | - |
| 28 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1885 | - |
| 27 Feb 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1816 | - |
| 26 Feb 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.1846 | - |
| 23 Feb 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.1875 | - |
| 22 Feb 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1806 | - |
| 21 Feb 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1668 | - |
| 20 Feb 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1698 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1678 | - |
| 15 Feb 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1609 | - |
| 14 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1520 | - |
| 13 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1362 | - |
| 09 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1441 | - |
| 08 Feb 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1421 | - |
| 07 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1382 | - |
| 06 Feb 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1352 | - |
| 05 Feb 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1352 | - |
| 02 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1392 | - |
| 01 Feb 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1402 | - |
| 01 Feb 2024 | 0.005295 Dividend | |||||
| 31 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1340 | - |
| 30 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1448 | - |
| 29 Jan 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1379 | - |
| 26 Jan 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1369 | - |
| 25 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1359 | - |
| 24 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1330 | - |
| 23 Jan 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1349 | - |
| 22 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1428 | - |
| 19 Jan 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1369 | - |
| 18 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1340 | - |
| 17 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1261 | - |
| 16 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1359 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1389 | - |
| 11 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1330 | - |
| 10 Jan 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1349 | - |
| 09 Jan 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1281 | - |
| 08 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1340 | - |
| 05 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1241 | - |
| 04 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1261 | - |
| 03 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1192 | - |
| 02 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1261 | - |
| 02 Jan 2024 | 0.005285 Dividend | |||||
| 29 Dec 2023 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1268 | - |
| 28 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1249 | - |
| 27 Dec 2023 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1278 | - |
| 26 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1249 | - |
| 22 Dec 2023 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1229 | - |
| 21 Dec 2023 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1210 | - |
| 20 Dec 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1161 | - |
| 19 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1239 | - |
| 18 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1239 | - |
| 15 Dec 2023 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1229 | - |
| *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.