Singapore markets closed

FTGF BW Glb Inc Opt A SGDH Dis(M)+ (0P0001725Q.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8140+0.0010 (+0.12%)
At close: 04:00AM SGT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 2024------
12 Apr 20240.81400.81400.81400.81400.8140-
11 Apr 20240.81300.81300.81300.81300.8130-
09 Apr 20240.82300.82300.82300.82300.8230-
08 Apr 20240.82000.82000.82000.82000.8200-
05 Apr 20240.82100.82100.82100.82100.8210-
04 Apr 20240.82300.82300.82300.82300.8230-
03 Apr 20240.82000.82000.82000.82000.8200-
02 Apr 20240.81900.81900.81900.81900.8190-
01 Apr 20240.82200.82200.82200.82200.8220-
01 Apr 20240.004714 Dividend
28 Mar 20240.82900.82900.82900.82900.8243-
27 Mar 20240.83100.83100.83100.83100.8263-
26 Mar 20240.83000.83000.83000.83000.8253-
25 Mar 20240.83000.83000.83000.83000.8253-
22 Mar 20240.83100.83100.83100.83100.8263-
21 Mar 20240.83000.83000.83000.83000.8253-
20 Mar 20240.83300.83300.83300.83300.8283-
19 Mar 20240.83400.83400.83400.83400.8293-
18 Mar 20240.83300.83300.83300.83300.8283-
15 Mar 20240.83300.83300.83300.83300.8283-
14 Mar 20240.83300.83300.83300.83300.8283-
13 Mar 20240.83600.83600.83600.83600.8312-
12 Mar 20240.83600.83600.83600.83600.8312-
11 Mar 20240.83600.83600.83600.83600.8312-
08 Mar 20240.83700.83700.83700.83700.8322-
07 Mar 20240.83600.83600.83600.83600.8312-
06 Mar 20240.83400.83400.83400.83400.8293-
05 Mar 20240.83200.83200.83200.83200.8273-
04 Mar 20240.82900.82900.82900.82900.8243-
01 Mar 20240.82900.82900.82900.82900.8243-
01 Mar 20240.004426 Dividend
29 Feb 20240.83200.83200.83200.83200.8229-
28 Feb 20240.82900.82900.82900.82900.8199-
27 Feb 20240.82900.82900.82900.82900.8199-
26 Feb 20240.82900.82900.82900.82900.8199-
23 Feb 20240.83000.83000.83000.83000.8209-
22 Feb 20240.82900.82900.82900.82900.8199-
21 Feb 20240.82800.82800.82800.82800.8189-
20 Feb 20240.82900.82900.82900.82900.8199-
19 Feb 2024------
16 Feb 20240.82800.82800.82800.82800.8189-
15 Feb 20240.82900.82900.82900.82900.8199-
14 Feb 20240.82700.82700.82700.82700.8179-
13 Feb 20240.82500.82500.82500.82500.8159-
09 Feb 20240.82900.82900.82900.82900.8199-
08 Feb 20240.82700.82700.82700.82700.8179-
07 Feb 20240.82800.82800.82800.82800.8189-
06 Feb 20240.82800.82800.82800.82800.8189-
05 Feb 20240.82600.82600.82600.82600.8169-
02 Feb 20240.83000.83000.83000.83000.8209-
01 Feb 20240.83700.83700.83700.83700.8278-
01 Feb 20240.004439 Dividend
31 Jan 20240.83800.83800.83800.83800.8244-
30 Jan 20240.83400.83400.83400.83400.8205-
29 Jan 20240.83400.83400.83400.83400.8205-
26 Jan 20240.83200.83200.83200.83200.8185-
25 Jan 20240.83200.83200.83200.83200.8185-
24 Jan 20240.83000.83000.83000.83000.8165-
23 Jan 20240.83000.83000.83000.83000.8165-
22 Jan 20240.83300.83300.83300.83300.8195-
19 Jan 20240.83200.83200.83200.83200.8185-
18 Jan 20240.83100.83100.83100.83100.8175-
17 Jan 20240.83100.83100.83100.83100.8175-
16 Jan 20240.83500.83500.83500.83500.8215-
15 Jan 2024------
12 Jan 20240.83900.83900.83900.83900.8254-
11 Jan 20240.83600.83600.83600.83600.8224-
10 Jan 20240.83300.83300.83300.83300.8195-
09 Jan 20240.83200.83200.83200.83200.8185-
08 Jan 20240.83300.83300.83300.83300.8195-
05 Jan 20240.83200.83200.83200.83200.8185-
04 Jan 20240.83200.83200.83200.83200.8185-
03 Jan 20240.83500.83500.83500.83500.8215-
02 Jan 20240.83600.83600.83600.83600.8224-
02 Jan 20240.004778 Dividend
29 Dec 20230.84600.84600.84600.84600.8276-
28 Dec 20230.84700.84700.84700.84700.8286-
27 Dec 20230.85000.85000.85000.85000.8315-
26 Dec 20230.84500.84500.84500.84500.8266-
22 Dec 20230.84400.84400.84400.84400.8256-
21 Dec 20230.84500.84500.84500.84500.8266-
20 Dec 20230.84400.84400.84400.84400.8256-
19 Dec 20230.84100.84100.84100.84100.8227-
18 Dec 20230.83900.83900.83900.83900.8207-
15 Dec 20230.84000.84000.84000.84000.8217-
14 Dec 20230.83700.83700.83700.83700.8188-
13 Dec 20230.82800.82800.82800.82800.8100-
12 Dec 20230.81800.81800.81800.81800.8002-
11 Dec 20230.81600.81600.81600.81600.7982-
08 Dec 20230.81700.81700.81700.81700.7992-
07 Dec 20230.82000.82000.82000.82000.8021-
06 Dec 20230.82100.82100.82100.82100.8031-
05 Dec 20230.81700.81700.81700.81700.7992-
04 Dec 20230.81100.81100.81100.81100.7933-
01 Dec 20230.81500.81500.81500.81500.7973-
01 Dec 20230.004317 Dividend
30 Nov 20230.81200.81200.81200.81200.7901-
29 Nov 20230.81600.81600.81600.81600.7940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...