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
8,117.06 +38.20 (+0.47%) Bitcoin USD
63,787.68 +1,004.05 (+1.60%) CMC Crypto 200
1,385.44 -11.09 (-0.79%)
United Global Quality Growth A SGD Acc (0P00018WEC.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 23 Apr 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 22 Apr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 19 Apr 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 18 Apr 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 17 Apr 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 16 Apr 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 15 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 12 Apr 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 11 Apr 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 09 Apr 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 08 Apr 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 05 Apr 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 04 Apr 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 03 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 02 Apr 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 01 Apr 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 28 Mar 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 27 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 26 Mar 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 25 Mar 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 22 Mar 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 21 Mar 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 20 Mar 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 19 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Mar 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 15 Mar 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 14 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 13 Mar 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 12 Mar 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 11 Mar 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 08 Mar 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 07 Mar 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 06 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 05 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 04 Mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 01 Mar 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 29 Feb 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 28 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 27 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Feb 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 23 Feb 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 22 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 Feb 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 20 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 15 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 14 Feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 13 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 09 Feb 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 08 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 07 Feb 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 06 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 05 Feb 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 02 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 01 Feb 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 31 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 30 Jan 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 29 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 26 Jan 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 25 Jan 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 24 Jan 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 23 Jan 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 22 Jan 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 19 Jan 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 18 Jan 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 17 Jan 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 16 Jan 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 11 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 10 Jan 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| 09 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 08 Jan 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 05 Jan 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 04 Jan 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| 03 Jan 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 02 Jan 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 29 Dec 2023 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 28 Dec 2023 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 27 Dec 2023 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 26 Dec 2023 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 22 Dec 2023 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 21 Dec 2023 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| 20 Dec 2023 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 19 Dec 2023 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 18 Dec 2023 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 15 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 14 Dec 2023 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 13 Dec 2023 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 12 Dec 2023 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 11 Dec 2023 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 08 Dec 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 07 Dec 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 06 Dec 2023 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 05 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 04 Dec 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| *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.