Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,231.96 -936.93 (-1.44%) CMC Crypto 200
1,331.92 -33.21 (-2.43%)
United Global Quality Growth A SGD Dist (0P00018WED.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 02 May 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 02 May 2024 | 0.004513 Dividend | |||||
| 30 Apr 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5425 | - |
| 29 Apr 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5564 | - |
| 26 Apr 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5604 | - |
| 25 Apr 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5435 | - |
| 24 Apr 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5545 | - |
| 23 Apr 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5495 | - |
| 22 Apr 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5295 | - |
| 19 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5196 | - |
| 18 Apr 2024 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5325 | - |
| 17 Apr 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5335 | - |
| 16 Apr 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5395 | - |
| 15 Apr 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5425 | - |
| 12 Apr 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5535 | - |
| 11 Apr 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5664 | - |
| 09 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5704 | - |
| 08 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5654 | - |
| 05 Apr 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5664 | - |
| 04 Apr 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5564 | - |
| 03 Apr 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5634 | - |
| 02 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5704 | - |
| 01 Apr 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5784 | - |
| 01 Apr 2024 | 0.004641 Dividend | |||||
| 28 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5817 | - |
| 27 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5758 | - |
| 26 Mar 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5618 | - |
| 25 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5609 | - |
| 22 Mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5768 | - |
| 21 Mar 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5827 | - |
| 20 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5748 | - |
| 19 Mar 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5678 | - |
| 18 Mar 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5599 | - |
| 15 Mar 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5519 | - |
| 14 Mar 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5698 | - |
| 13 Mar 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5718 | - |
| 12 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5728 | - |
| 11 Mar 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5589 | - |
| 08 Mar 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5628 | - |
| 07 Mar 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5668 | - |
| 06 Mar 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5599 | - |
| 05 Mar 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5549 | - |
| 04 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5708 | - |
| 01 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5748 | - |
| 01 Mar 2024 | 0.004626 Dividend | |||||
| 29 Feb 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5722 | - |
| 28 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5712 | - |
| 27 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5682 | - |
| 26 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5702 | - |
| 23 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5741 | - |
| 22 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5682 | - |
| 21 Feb 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5424 | - |
| 20 Feb 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5424 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5484 | - |
| 15 Feb 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5533 | - |
| 14 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5484 | - |
| 13 Feb 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5335 | - |
| 09 Feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5583 | - |
| 08 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5464 | - |
| 07 Feb 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5394 | - |
| 06 Feb 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5345 | - |
| 05 Feb 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5375 | - |
| 02 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5315 | - |
| 01 Feb 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5285 | - |
| 01 Feb 2024 | 0.004457 Dividend | |||||
| 31 Jan 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5102 | - |
| 30 Jan 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5448 | - |
| 29 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5399 | - |
| 26 Jan 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5300 | - |
| 25 Jan 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5251 | - |
| 24 Jan 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5132 | - |
| 23 Jan 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5142 | - |
| 22 Jan 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5172 | - |
| 19 Jan 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5112 | - |
| 18 Jan 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.4994 | - |
| 17 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4875 | - |
| 16 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.4954 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4984 | - |
| 11 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4925 | - |
| 10 Jan 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.4915 | - |
| 09 Jan 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.4836 | - |
| 08 Jan 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4796 | - |
| 05 Jan 2024 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4598 | - |
| 04 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4677 | - |
| 03 Jan 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4707 | - |
| 02 Jan 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.4885 | - |
| 02 Jan 2024 | 0.004431 Dividend | |||||
| 29 Dec 2023 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.4970 | - |
| 28 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.4960 | - |
| 27 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.4960 | - |
| 26 Dec 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4940 | - |
| 22 Dec 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.4901 | - |
| 21 Dec 2023 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.4920 | - |
| 20 Dec 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4832 | - |
| 19 Dec 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4940 | - |
| *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.