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
8,144.94 +66.08 (+0.82%) Bitcoin USD
63,476.70 -303.37 (-0.48%) CMC Crypto 200
1,320.49 -76.05 (-5.44%)
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:
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 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| 23 Apr 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 22 Apr 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 19 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 18 Apr 2024 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | - |
| 17 Apr 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 16 Apr 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 15 Apr 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
| 12 Apr 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 11 Apr 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 09 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 08 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 05 Apr 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 04 Apr 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| 03 Apr 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 02 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 01 Apr 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
| 01 Apr 2024 | 0.004641 Dividend | |||||
| 28 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5864 | - |
| 27 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5804 | - |
| 26 Mar 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5664 | - |
| 25 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5654 | - |
| 22 Mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5814 | - |
| 21 Mar 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5874 | - |
| 20 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5794 | - |
| 19 Mar 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5724 | - |
| 18 Mar 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5644 | - |
| 15 Mar 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5564 | - |
| 14 Mar 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5744 | - |
| 13 Mar 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5764 | - |
| 12 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5774 | - |
| 11 Mar 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5634 | - |
| 08 Mar 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5674 | - |
| 07 Mar 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5714 | - |
| 06 Mar 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5644 | - |
| 05 Mar 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5594 | - |
| 04 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5754 | - |
| 01 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5794 | - |
| 01 Mar 2024 | 0.004626 Dividend | |||||
| 29 Feb 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5768 | - |
| 28 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5758 | - |
| 27 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5728 | - |
| 26 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5748 | - |
| 23 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5787 | - |
| 22 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5728 | - |
| 21 Feb 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5469 | - |
| 20 Feb 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5469 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5529 | - |
| 15 Feb 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5579 | - |
| 14 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5529 | - |
| 13 Feb 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5380 | - |
| 09 Feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5628 | - |
| 08 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5509 | - |
| 07 Feb 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5440 | - |
| 06 Feb 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5390 | - |
| 05 Feb 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5420 | - |
| 02 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5360 | - |
| 01 Feb 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5330 | - |
| 01 Feb 2024 | 0.004457 Dividend | |||||
| 31 Jan 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5147 | - |
| 30 Jan 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5494 | - |
| 29 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5444 | - |
| 26 Jan 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5345 | - |
| 25 Jan 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5295 | - |
| 24 Jan 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5176 | - |
| 23 Jan 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5186 | - |
| 22 Jan 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5216 | - |
| 19 Jan 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5157 | - |
| 18 Jan 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5038 | - |
| 17 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4919 | - |
| 16 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.4998 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5028 | - |
| 11 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4968 | - |
| 10 Jan 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.4958 | - |
| 09 Jan 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.4879 | - |
| 08 Jan 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4839 | - |
| 05 Jan 2024 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4641 | - |
| 04 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4720 | - |
| 03 Jan 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4750 | - |
| 02 Jan 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.4929 | - |
| 02 Jan 2024 | 0.004431 Dividend | |||||
| 29 Dec 2023 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5014 | - |
| 28 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5004 | - |
| 27 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5004 | - |
| 26 Dec 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4984 | - |
| 22 Dec 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.4944 | - |
| 21 Dec 2023 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.4964 | - |
| 20 Dec 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4875 | - |
| 19 Dec 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4984 | - |
| 18 Dec 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.4944 | - |
| 15 Dec 2023 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.4895 | - |
| 14 Dec 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.4865 | - |
| 13 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5004 | - |
| 12 Dec 2023 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.4846 | - |
| 11 Dec 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4776 | - |
| 08 Dec 2023 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4598 | - |
| *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.