Singapore markets open in 51 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
66,610.07 -185.49 (-0.28%) CMC Crypto 200
1,429.26 +14.50 (+1.02%)
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:
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 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 18 Apr 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 17 Apr 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Apr 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 11 Apr 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 09 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 08 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 05 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| 04 Apr 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 03 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 02 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 01 Apr 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 01 Apr 2024 | 0.005556 Dividend | |||||
| 28 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2064 | - |
| 27 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2064 | - |
| 26 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.1965 | - |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1945 | - |
| 22 Mar 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2015 | - |
| 21 Mar 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2025 | - |
| 20 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.1965 | - |
| 19 Mar 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1935 | - |
| 18 Mar 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1875 | - |
| 15 Mar 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1915 | - |
| 14 Mar 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1915 | - |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1945 | - |
| 12 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1945 | - |
| 11 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1895 | - |
| 08 Mar 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1925 | - |
| 07 Mar 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1995 | - |
| 06 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.1975 | - |
| 05 Mar 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1925 | - |
| 04 Mar 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1935 | - |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1945 | - |
| 01 Mar 2024 | 0.005505 Dividend | |||||
| 29 Feb 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.1900 | - |
| 28 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1940 | - |
| 27 Feb 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1870 | - |
| 26 Feb 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.1900 | - |
| 23 Feb 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.1930 | - |
| 22 Feb 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1861 | - |
| 21 Feb 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1722 | - |
| 20 Feb 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1752 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1732 | - |
| 15 Feb 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1662 | - |
| 14 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1573 | - |
| 13 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1415 | - |
| 09 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1494 | - |
| 08 Feb 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1474 | - |
| 07 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1434 | - |
| 06 Feb 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1405 | - |
| 05 Feb 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1405 | - |
| 02 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1444 | - |
| 01 Feb 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1454 | - |
| 01 Feb 2024 | 0.005295 Dividend | |||||
| 31 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1392 | - |
| 30 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1500 | - |
| 29 Jan 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1431 | - |
| 26 Jan 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1421 | - |
| 25 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1412 | - |
| 24 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1382 | - |
| 23 Jan 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1402 | - |
| 22 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1481 | - |
| 19 Jan 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1421 | - |
| 18 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1392 | - |
| 17 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1313 | - |
| 16 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1412 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1441 | - |
| 11 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1382 | - |
| 10 Jan 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1402 | - |
| 09 Jan 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1333 | - |
| 08 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1392 | - |
| 05 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1293 | - |
| 04 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1313 | - |
| 03 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1244 | - |
| 02 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1313 | - |
| 02 Jan 2024 | 0.005285 Dividend | |||||
| 29 Dec 2023 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1320 | - |
| 28 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1300 | - |
| 27 Dec 2023 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1330 | - |
| 26 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1300 | - |
| 22 Dec 2023 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1281 | - |
| 21 Dec 2023 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1261 | - |
| 20 Dec 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1212 | - |
| 19 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| 18 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| 15 Dec 2023 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1281 | - |
| 14 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1340 | - |
| 13 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1389 | - |
| 12 Dec 2023 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1320 | - |
| 11 Dec 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1310 | - |
| 08 Dec 2023 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1183 | - |
| 07 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1143 | - |
| 06 Dec 2023 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1124 | - |
| 05 Dec 2023 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1133 | - |
| *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.