Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,772.00 +860.41 (+1.37%) CMC Crypto 200
1,375.35 -21.18 (-1.52%)
BNY Mellon Jpn Sm Cp Eq Foc SGD H Acc H (0P00018JZT.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.0252 | 2.0252 | 2.0252 | 2.0252 | 2.0252 | - |
| 25 Apr 2024 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | - |
| 24 Apr 2024 | 2.0221 | 2.0221 | 2.0221 | 2.0221 | 2.0221 | - |
| 23 Apr 2024 | 1.9986 | 1.9986 | 1.9986 | 1.9986 | 1.9986 | - |
| 22 Apr 2024 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | - |
| 19 Apr 2024 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 18 Apr 2024 | 2.0219 | 2.0219 | 2.0219 | 2.0219 | 2.0219 | - |
| 17 Apr 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | - |
| 16 Apr 2024 | 2.0311 | 2.0311 | 2.0311 | 2.0311 | 2.0311 | - |
| 15 Apr 2024 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | - |
| 12 Apr 2024 | 2.0525 | 2.0525 | 2.0525 | 2.0525 | 2.0525 | - |
| 11 Apr 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
| 09 Apr 2024 | 2.0488 | 2.0488 | 2.0488 | 2.0488 | 2.0488 | - |
| 08 Apr 2024 | 2.0371 | 2.0371 | 2.0371 | 2.0371 | 2.0371 | - |
| 05 Apr 2024 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | - |
| 04 Apr 2024 | 2.0439 | 2.0439 | 2.0439 | 2.0439 | 2.0439 | - |
| 03 Apr 2024 | 2.0185 | 2.0185 | 2.0185 | 2.0185 | 2.0185 | - |
| 02 Apr 2024 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 2.0453 | 2.0453 | 2.0453 | 2.0453 | 2.0453 | - |
| 27 Mar 2024 | 2.0612 | 2.0612 | 2.0612 | 2.0612 | 2.0612 | - |
| 26 Mar 2024 | 2.0522 | 2.0522 | 2.0522 | 2.0522 | 2.0522 | - |
| 25 Mar 2024 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | - |
| 22 Mar 2024 | 2.0831 | 2.0831 | 2.0831 | 2.0831 | 2.0831 | - |
| 21 Mar 2024 | 2.0681 | 2.0681 | 2.0681 | 2.0681 | 2.0681 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 2.0034 | 2.0034 | 2.0034 | 2.0034 | 2.0034 | - |
| 14 Mar 2024 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | - |
| 13 Mar 2024 | 1.9886 | 1.9886 | 1.9886 | 1.9886 | 1.9886 | - |
| 12 Mar 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 11 Mar 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 08 Mar 2024 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | - |
| 07 Mar 2024 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | - |
| 06 Mar 2024 | 2.0288 | 2.0288 | 2.0288 | 2.0288 | 2.0288 | - |
| 05 Mar 2024 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
| 04 Mar 2024 | 2.0146 | 2.0146 | 2.0146 | 2.0146 | 2.0146 | - |
| 01 Mar 2024 | 2.0201 | 2.0201 | 2.0201 | 2.0201 | 2.0201 | - |
| 29 Feb 2024 | 2.0169 | 2.0169 | 2.0169 | 2.0169 | 2.0169 | - |
| 28 Feb 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 27 Feb 2024 | 2.0076 | 2.0076 | 2.0076 | 2.0076 | 2.0076 | - |
| 26 Feb 2024 | 1.9893 | 1.9893 | 1.9893 | 1.9893 | 1.9893 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | - |
| 21 Feb 2024 | 1.9581 | 1.9581 | 1.9581 | 1.9581 | 1.9581 | - |
| 20 Feb 2024 | 1.9621 | 1.9621 | 1.9621 | 1.9621 | 1.9621 | - |
| 19 Feb 2024 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | - |
| 16 Feb 2024 | 1.9438 | 1.9438 | 1.9438 | 1.9438 | 1.9438 | - |
| 15 Feb 2024 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | - |
| 14 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 13 Feb 2024 | 1.9536 | 1.9536 | 1.9536 | 1.9536 | 1.9536 | - |
| 09 Feb 2024 | 1.9274 | 1.9274 | 1.9274 | 1.9274 | 1.9274 | - |
| 08 Feb 2024 | 1.9418 | 1.9418 | 1.9418 | 1.9418 | 1.9418 | - |
| 07 Feb 2024 | 1.9428 | 1.9428 | 1.9428 | 1.9428 | 1.9428 | - |
| 06 Feb 2024 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.9577 | 1.9577 | 1.9577 | 1.9577 | 1.9577 | - |
| 01 Feb 2024 | 1.9439 | 1.9439 | 1.9439 | 1.9439 | 1.9439 | - |
| 31 Jan 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | - |
| 30 Jan 2024 | 1.9476 | 1.9476 | 1.9476 | 1.9476 | 1.9476 | - |
| 29 Jan 2024 | 1.9482 | 1.9482 | 1.9482 | 1.9482 | 1.9482 | - |
| 26 Jan 2024 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
| 25 Jan 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
| 24 Jan 2024 | 1.9444 | 1.9444 | 1.9444 | 1.9444 | 1.9444 | - |
| 23 Jan 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | - |
| 22 Jan 2024 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | - |
| 19 Jan 2024 | 1.9032 | 1.9032 | 1.9032 | 1.9032 | 1.9032 | - |
| 18 Jan 2024 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | - |
| 17 Jan 2024 | 1.8821 | 1.8821 | 1.8821 | 1.8821 | 1.8821 | - |
| 16 Jan 2024 | 1.9059 | 1.9059 | 1.9059 | 1.9059 | 1.9059 | - |
| 15 Jan 2024 | 1.9406 | 1.9406 | 1.9406 | 1.9406 | 1.9406 | - |
| 12 Jan 2024 | 1.9336 | 1.9336 | 1.9336 | 1.9336 | 1.9336 | - |
| 11 Jan 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 10 Jan 2024 | 1.9392 | 1.9392 | 1.9392 | 1.9392 | 1.9392 | - |
| 09 Jan 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.8946 | 1.8946 | 1.8946 | 1.8946 | 1.8946 | - |
| 04 Jan 2024 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.9039 | 1.9039 | 1.9039 | 1.9039 | 1.9039 | - |
| 28 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Dec 2023 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.8573 | 1.8573 | 1.8573 | 1.8573 | 1.8573 | - |
| 21 Dec 2023 | 1.8412 | 1.8412 | 1.8412 | 1.8412 | 1.8412 | - |
| 20 Dec 2023 | 1.8617 | 1.8617 | 1.8617 | 1.8617 | 1.8617 | - |
| 19 Dec 2023 | 1.8659 | 1.8659 | 1.8659 | 1.8659 | 1.8659 | - |
| 18 Dec 2023 | 1.8381 | 1.8381 | 1.8381 | 1.8381 | 1.8381 | - |
| 15 Dec 2023 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | - |
| 14 Dec 2023 | 1.8341 | 1.8341 | 1.8341 | 1.8341 | 1.8341 | - |
| 13 Dec 2023 | 1.8464 | 1.8464 | 1.8464 | 1.8464 | 1.8464 | - |
| 12 Dec 2023 | 1.8474 | 1.8474 | 1.8474 | 1.8474 | 1.8474 | - |
| 11 Dec 2023 | 1.8465 | 1.8465 | 1.8465 | 1.8465 | 1.8465 | - |
| 08 Dec 2023 | 1.8226 | 1.8226 | 1.8226 | 1.8226 | 1.8226 | - |
| 07 Dec 2023 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | - |
| 06 Dec 2023 | 1.8727 | 1.8727 | 1.8727 | 1.8727 | 1.8727 | - |
| 05 Dec 2023 | 1.8408 | 1.8408 | 1.8408 | 1.8408 | 1.8408 | - |
| 04 Dec 2023 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | - |
| *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.