Singapore markets close in 7 hours 35 minutes
Straits Times Index
3,246.62 +6.56 (+0.20%) Nikkei
27,997.15 -165.68 (-0.59%) Hang Seng
17,297.94 -275.64 (-1.57%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,178.75 -116.17 (-0.71%) CMC Crypto 200
379.41 -0.88 (-0.23%)
SEI Global Master Fund plc - The SEI Global Managed Volatility Fund SGD H Institutional Distributing (0P0001BPAO.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | - | - | - | - | - | - |
| 28 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 24 Nov 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 23 Nov 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 22 Nov 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 21 Nov 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 18 Nov 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 17 Nov 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 16 Nov 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 15 Nov 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 14 Nov 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 11 Nov 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 10 Nov 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 09 Nov 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 08 Nov 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 07 Nov 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 04 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 03 Nov 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 02 Nov 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 01 Nov 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 31 Oct 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 28 Oct 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 27 Oct 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 26 Oct 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 25 Oct 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Oct 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 20 Oct 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 19 Oct 2022 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 18 Oct 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 17 Oct 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 14 Oct 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 Oct 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 12 Oct 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 11 Oct 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 10 Oct 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 07 Oct 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 06 Oct 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 05 Oct 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 04 Oct 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 03 Oct 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 30 Sept 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 Sept 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 28 Sept 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 27 Sept 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 26 Sept 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 23 Sept 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 22 Sept 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 21 Sept 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 20 Sept 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 19 Sept 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 16 Sept 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 15 Sept 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 14 Sept 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 13 Sept 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 12 Sept 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 09 Sept 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 08 Sept 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 07 Sept 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 06 Sept 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 Sept 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 02 Sept 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 01 Sept 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 31 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 30 Aug 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 29 Aug 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 26 Aug 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 25 Aug 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 24 Aug 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 23 Aug 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 22 Aug 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 19 Aug 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 18 Aug 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 17 Aug 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 16 Aug 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 Aug 2022 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 12 Aug 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 11 Aug 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 10 Aug 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 08 Aug 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 05 Aug 2022 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 04 Aug 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 03 Aug 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 02 Aug 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 01 Aug 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Jul 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 28 Jul 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 27 Jul 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 26 Jul 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 25 Jul 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 22 Jul 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 21 Jul 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 20 Jul 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 19 Jul 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 18 Jul 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 15 Jul 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 14 Jul 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 13 Jul 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 12 Jul 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 08 Jul 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
