Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.11 -4.59 (-0.09%) Dow
38,960.79 +76.53 (+0.20%) Nasdaq
16,293.70 -38.86 (-0.24%) Bitcoin USD
62,283.14 -1,377.15 (-2.16%) CMC Crypto 200
1,319.75 +25.08 (+1.94%)
United Global Quality Growth A SGD DistH (0P0001CY8O.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 03 May 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 02 May 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 02 May 2024 | 0.003194 Dividend | |||||
| 30 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0918 | - |
| 29 Apr 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1048 | - |
| 26 Apr 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1058 | - |
| 25 Apr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0948 | - |
| 24 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1018 | - |
| 23 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.0988 | - |
| 22 Apr 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0838 | - |
| 19 Apr 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0778 | - |
| 18 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0868 | - |
| 17 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0868 | - |
| 16 Apr 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0898 | - |
| 15 Apr 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0938 | - |
| 12 Apr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1028 | - |
| 11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1167 | - |
| 09 Apr 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1277 | - |
| 08 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1227 | - |
| 05 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1227 | - |
| 04 Apr 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1177 | - |
| 03 Apr 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1207 | - |
| 02 Apr 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1237 | - |
| 01 Apr 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1287 | - |
| 01 Apr 2024 | 0.003325 Dividend | |||||
| 28 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
| 27 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1304 | - |
| 26 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | - |
| 25 Mar 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1214 | - |
| 22 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1304 | - |
| 21 Mar 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1393 | - |
| 20 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
| 19 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1304 | - |
| 18 Mar 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1274 | - |
| 15 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | - |
| 14 Mar 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1373 | - |
| 13 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1423 | - |
| 12 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1423 | - |
| 11 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
| 08 Mar 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1373 | - |
| 07 Mar 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1363 | - |
| 06 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1284 | - |
| 05 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | - |
| 04 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
| 01 Mar 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1344 | - |
| 01 Mar 2024 | 0.003331 Dividend | |||||
| 29 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1320 | - |
| 28 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1301 | - |
| 27 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1310 | - |
| 26 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1310 | - |
| 23 Feb 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1340 | - |
| 22 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1301 | - |
| 21 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1122 | - |
| 20 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1132 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1142 | - |
| 15 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1182 | - |
| 14 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1122 | - |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1003 | - |
| 09 Feb 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1211 | - |
| 08 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1122 | - |
| 07 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1112 | - |
| 06 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1063 | - |
| 05 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1053 | - |
| 02 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1063 | - |
| 01 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1063 | - |
| 01 Feb 2024 | 0.003235 Dividend | |||||
| 31 Jan 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.0961 | - |
| 30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1169 | - |
| 29 Jan 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1139 | - |
| 26 Jan 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1060 | - |
| 25 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1030 | - |
| 24 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0971 | - |
| 23 Jan 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.0951 | - |
| 22 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0971 | - |
| 19 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0922 | - |
| 18 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0813 | - |
| 17 Jan 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0714 | - |
| 16 Jan 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0803 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0922 | - |
| 11 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0872 | - |
| 10 Jan 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0862 | - |
| 09 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0813 | - |
| 08 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0813 | - |
| 05 Jan 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0684 | - |
| 04 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0724 | - |
| 03 Jan 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0744 | - |
| 02 Jan 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.0902 | - |
| 02 Jan 2024 | 0.003261 Dividend | |||||
| 29 Dec 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1018 | - |
| 28 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1028 | - |
| 27 Dec 2023 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1008 | - |
| 26 Dec 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.0959 | - |
| 22 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0939 | - |
| 21 Dec 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.0919 | - |
| 20 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0841 | - |
| *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.