Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,666.52 +320.07 (+0.51%) CMC Crypto 200
1,327.99 +51.01 (+3.99%)
HSBC Life Total Return Multi-Asset Advtg (0P0001AOQQ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.5179 | 1.5179 | 1.5179 | 1.5179 | 1.5179 | - |
| 30 Apr 2024 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | - |
| 29 Apr 2024 | 1.5369 | 1.5369 | 1.5369 | 1.5369 | 1.5369 | - |
| 26 Apr 2024 | 1.5158 | 1.5158 | 1.5158 | 1.5158 | 1.5158 | - |
| 25 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 24 Apr 2024 | 1.5218 | 1.5218 | 1.5218 | 1.5218 | 1.5218 | - |
| 23 Apr 2024 | 1.5038 | 1.5038 | 1.5038 | 1.5038 | 1.5038 | - |
| 22 Apr 2024 | 1.4924 | 1.4924 | 1.4924 | 1.4924 | 1.4924 | - |
| 19 Apr 2024 | 1.5127 | 1.5127 | 1.5127 | 1.5127 | 1.5127 | - |
| 18 Apr 2024 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | - |
| 17 Apr 2024 | 1.5278 | 1.5278 | 1.5278 | 1.5278 | 1.5278 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 12 Apr 2024 | 1.5674 | 1.5674 | 1.5674 | 1.5674 | 1.5674 | - |
| 11 Apr 2024 | 1.5571 | 1.5571 | 1.5571 | 1.5571 | 1.5571 | - |
| 09 Apr 2024 | 1.5577 | 1.5577 | 1.5577 | 1.5577 | 1.5577 | - |
| 08 Apr 2024 | 1.5573 | 1.5573 | 1.5573 | 1.5573 | 1.5573 | - |
| 05 Apr 2024 | 1.5426 | 1.5426 | 1.5426 | 1.5426 | 1.5426 | - |
| 04 Apr 2024 | 1.5503 | 1.5503 | 1.5503 | 1.5503 | 1.5503 | - |
| 03 Apr 2024 | 1.5519 | 1.5519 | 1.5519 | 1.5519 | 1.5519 | - |
| 02 Apr 2024 | 1.5543 | 1.5543 | 1.5543 | 1.5543 | 1.5543 | - |
| 01 Apr 2024 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | - |
| 28 Mar 2024 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | - |
| 27 Mar 2024 | 1.5596 | 1.5596 | 1.5596 | 1.5596 | 1.5596 | - |
| 26 Mar 2024 | 1.5564 | 1.5564 | 1.5564 | 1.5564 | 1.5564 | - |
| 25 Mar 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| 22 Mar 2024 | 1.5633 | 1.5633 | 1.5633 | 1.5633 | 1.5633 | - |
| 21 Mar 2024 | 1.5477 | 1.5477 | 1.5477 | 1.5477 | 1.5477 | - |
| 20 Mar 2024 | 1.5375 | 1.5375 | 1.5375 | 1.5375 | 1.5375 | - |
| 19 Mar 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
| 18 Mar 2024 | 1.5171 | 1.5171 | 1.5171 | 1.5171 | 1.5171 | - |
| 15 Mar 2024 | 1.5209 | 1.5209 | 1.5209 | 1.5209 | 1.5209 | - |
| 14 Mar 2024 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | - |
| 13 Mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 12 Mar 2024 | 1.5111 | 1.5111 | 1.5111 | 1.5111 | 1.5111 | - |
| 11 Mar 2024 | 1.5178 | 1.5178 | 1.5178 | 1.5178 | 1.5178 | - |
| 08 Mar 2024 | 1.5277 | 1.5277 | 1.5277 | 1.5277 | 1.5277 | - |
| 07 Mar 2024 | 1.5195 | 1.5195 | 1.5195 | 1.5195 | 1.5195 | - |
| 06 Mar 2024 | 1.5148 | 1.5148 | 1.5148 | 1.5148 | 1.5148 | - |
| 05 Mar 2024 | 1.5233 | 1.5233 | 1.5233 | 1.5233 | 1.5233 | - |
| 04 Mar 2024 | 1.5222 | 1.5222 | 1.5222 | 1.5222 | 1.5222 | - |
| 01 Mar 2024 | 1.5175 | 1.5175 | 1.5175 | 1.5175 | 1.5175 | - |
| 29 Feb 2024 | 1.5089 | 1.5089 | 1.5089 | 1.5089 | 1.5089 | - |
| 28 Feb 2024 | 1.5129 | 1.5129 | 1.5129 | 1.5129 | 1.5129 | - |
| 27 Feb 2024 | 1.5101 | 1.5101 | 1.5101 | 1.5101 | 1.5101 | - |
| 26 Feb 2024 | 1.5093 | 1.5093 | 1.5093 | 1.5093 | 1.5093 | - |
| 23 Feb 2024 | 1.5107 | 1.5107 | 1.5107 | 1.5107 | 1.5107 | - |
| 22 Feb 2024 | 1.4861 | 1.4861 | 1.4861 | 1.4861 | 1.4861 | - |
| 21 Feb 2024 | 1.4846 | 1.4846 | 1.4846 | 1.4846 | 1.4846 | - |
| 20 Feb 2024 | 1.4888 | 1.4888 | 1.4888 | 1.4888 | 1.4888 | - |
| 19 Feb 2024 | 1.4936 | 1.4936 | 1.4936 | 1.4936 | 1.4936 | - |
| 16 Feb 2024 | 1.4969 | 1.4969 | 1.4969 | 1.4969 | 1.4969 | - |
| 15 Feb 2024 | 1.4966 | 1.4966 | 1.4966 | 1.4966 | 1.4966 | - |
| 14 Feb 2024 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | - |
| 13 Feb 2024 | 1.4898 | 1.4898 | 1.4898 | 1.4898 | 1.4898 | - |
| 09 Feb 2024 | 1.4883 | 1.4883 | 1.4883 | 1.4883 | 1.4883 | - |
| 08 Feb 2024 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | - |
| 05 Feb 2024 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | - |
| 02 Feb 2024 | 1.4566 | 1.4566 | 1.4566 | 1.4566 | 1.4566 | - |
| 01 Feb 2024 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | - |
| 31 Jan 2024 | 1.4489 | 1.4489 | 1.4489 | 1.4489 | 1.4489 | - |
| 30 Jan 2024 | 1.4585 | 1.4585 | 1.4585 | 1.4585 | 1.4585 | - |
| 29 Jan 2024 | 1.4492 | 1.4492 | 1.4492 | 1.4492 | 1.4492 | - |
| 26 Jan 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
| 25 Jan 2024 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | - |
| 24 Jan 2024 | 1.4373 | 1.4373 | 1.4373 | 1.4373 | 1.4373 | - |
| 23 Jan 2024 | 1.4359 | 1.4359 | 1.4359 | 1.4359 | 1.4359 | - |
| 22 Jan 2024 | 1.4364 | 1.4364 | 1.4364 | 1.4364 | 1.4364 | - |
| 19 Jan 2024 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | - |
| 18 Jan 2024 | 1.4184 | 1.4184 | 1.4184 | 1.4184 | 1.4184 | - |
| 17 Jan 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | - |
| 16 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 15 Jan 2024 | 1.4212 | 1.4212 | 1.4212 | 1.4212 | 1.4212 | - |
| 12 Jan 2024 | 1.4175 | 1.4175 | 1.4175 | 1.4175 | 1.4175 | - |
| 11 Jan 2024 | 1.4153 | 1.4153 | 1.4153 | 1.4153 | 1.4153 | - |
| 10 Jan 2024 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
| 09 Jan 2024 | 1.4081 | 1.4081 | 1.4081 | 1.4081 | 1.4081 | - |
| 08 Jan 2024 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | - |
| 05 Jan 2024 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | - |
| 04 Jan 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 03 Jan 2024 | 1.4025 | 1.4025 | 1.4025 | 1.4025 | 1.4025 | - |
| 02 Jan 2024 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | - |
| 29 Dec 2023 | 1.4144 | 1.4144 | 1.4144 | 1.4144 | 1.4144 | - |
| 28 Dec 2023 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | - |
| 27 Dec 2023 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | - |
| 26 Dec 2023 | 1.4073 | 1.4073 | 1.4073 | 1.4073 | 1.4073 | - |
| 22 Dec 2023 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | - |
| 21 Dec 2023 | 1.4044 | 1.4044 | 1.4044 | 1.4044 | 1.4044 | - |
| 20 Dec 2023 | 1.4084 | 1.4084 | 1.4084 | 1.4084 | 1.4084 | - |
| 19 Dec 2023 | 1.4096 | 1.4096 | 1.4096 | 1.4096 | 1.4096 | - |
| 18 Dec 2023 | 1.4074 | 1.4074 | 1.4074 | 1.4074 | 1.4074 | - |
| 15 Dec 2023 | 1.4023 | 1.4023 | 1.4023 | 1.4023 | 1.4023 | - |
| 14 Dec 2023 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | - |
| 13 Dec 2023 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | - |
| 12 Dec 2023 | 1.3901 | 1.3901 | 1.3901 | 1.3901 | 1.3901 | - |
| 11 Dec 2023 | 1.3907 | 1.3907 | 1.3907 | 1.3907 | 1.3907 | - |
| 08 Dec 2023 | 1.3798 | 1.3798 | 1.3798 | 1.3798 | 1.3798 | - |
| *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.