Singapore markets close in 1 hour 17 minutes

CT Global Extended Alpha Rtl Gr Acc SGDH (0P0001DDPY.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.6687-0.0312 (-1.16%)
As of 04:00AM SGT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.69992.69992.69992.69992.6999-
29 Apr 20242.69912.69912.69912.69912.6991-
26 Apr 20242.65922.65922.65922.65922.6592-
25 Apr 20242.65002.65002.65002.65002.6500-
24 Apr 20242.65272.65272.65272.65272.6527-
23 Apr 20242.61312.61312.61312.61312.6131-
22 Apr 20242.59002.59002.59002.59002.5900-
19 Apr 20242.61782.61782.61782.61782.6178-
18 Apr 20242.64432.64432.64432.64432.6443-
17 Apr 20242.66692.66692.66692.66692.6669-
16 Apr 20242.65892.65892.65892.65892.6589-
15 Apr 20242.70192.70192.70192.70192.7019-
12 Apr 20242.73772.73772.73772.73772.7377-
11 Apr 20242.71832.71832.71832.71832.7183-
09 Apr 20242.73542.73542.73542.73542.7354-
08 Apr 20242.73192.73192.73192.73192.7319-
05 Apr 20242.70202.70202.70202.70202.7020-
04 Apr 20242.73592.73592.73592.73592.7359-
03 Apr 20242.72322.72322.72322.72322.7232-
02 Apr 20242.74282.74282.74282.74282.7428-
01 Apr 2024------
28 Mar 20242.73912.73912.73912.73912.7391-
27 Mar 20242.74182.74182.74182.74182.7418-
26 Mar 20242.75222.75222.75222.75222.7522-
25 Mar 20242.75072.75072.75072.75072.7507-
22 Mar 20242.75202.75202.75202.75202.7520-
21 Mar 20242.74812.74812.74812.74812.7481-
20 Mar 20242.73432.73432.73432.73432.7343-
19 Mar 20242.72952.72952.72952.72952.7295-
18 Mar 20242.72792.72792.72792.72792.7279-
15 Mar 20242.75872.75872.75872.75872.7587-
14 Mar 20242.76692.76692.76692.76692.7669-
13 Mar 20242.76962.76962.76962.76962.7696-
12 Mar 20242.73402.73402.73402.73402.7340-
11 Mar 20242.74372.74372.74372.74372.7437-
08 Mar 20242.77252.77252.77252.77252.7725-
07 Mar 20242.74162.74162.74162.74162.7416-
06 Mar 20242.71502.71502.71502.71502.7150-
05 Mar 20242.73822.73822.73822.73822.7382-
04 Mar 20242.73962.73962.73962.73962.7396-
01 Mar 20242.70272.70272.70272.70272.7027-
29 Feb 20242.68692.68692.68692.68692.6869-
28 Feb 20242.70072.70072.70072.70072.7007-
27 Feb 20242.71582.71582.71582.71582.7158-
26 Feb 20242.72352.72352.72352.72352.7235-
23 Feb 20242.73122.73122.73122.73122.7312-
22 Feb 20242.69862.69862.69862.69862.6986-
21 Feb 20242.66152.66152.66152.66152.6615-
20 Feb 20242.67042.67042.67042.67042.6704-
19 Feb 20242.66552.66552.66552.66552.6655-
16 Feb 20242.66882.66882.66882.66882.6688-
15 Feb 20242.68152.68152.68152.68152.6815-
14 Feb 20242.65702.65702.65702.65702.6570-
13 Feb 20242.67162.67162.67162.67162.6716-
09 Feb 20242.67052.67052.67052.67052.6705-
08 Feb 20242.66542.66542.66542.66542.6654-
07 Feb 20242.64562.64562.64562.64562.6456-
06 Feb 20242.64482.64482.64482.64482.6448-
05 Feb 20242.63942.63942.63942.63942.6394-
02 Feb 20242.62132.62132.62132.62132.6213-
01 Feb 20242.59442.59442.59442.59442.5944-
31 Jan 20242.62102.62102.62102.62102.6210-
30 Jan 20242.62512.62512.62512.62512.6251-
29 Jan 20242.60332.60332.60332.60332.6033-
26 Jan 20242.60782.60782.60782.60782.6078-
25 Jan 20242.59042.59042.59042.59042.5904-
24 Jan 20242.57762.57762.57762.57762.5776-
23 Jan 20242.57152.57152.57152.57152.5715-
22 Jan 20242.57572.57572.57572.57572.5757-
19 Jan 20242.54792.54792.54792.54792.5479-
18 Jan 20242.51802.51802.51802.51802.5180-
17 Jan 20242.52812.52812.52812.52812.5281-
16 Jan 20242.54322.54322.54322.54322.5432-
15 Jan 20242.55242.55242.55242.55242.5524-
12 Jan 20242.54582.54582.54582.54582.5458-
11 Jan 20242.53812.53812.53812.53812.5381-
10 Jan 20242.51562.51562.51562.51562.5156-
09 Jan 20242.50232.50232.50232.50232.5023-
08 Jan 20242.46532.46532.46532.46532.4653-
05 Jan 20242.46412.46412.46412.46412.4641-
04 Jan 20242.47102.47102.47102.47102.4710-
03 Jan 20242.47312.47312.47312.47312.4731-
02 Jan 20242.51042.51042.51042.51042.5104-
29 Dec 20232.52172.52172.52172.52172.5217-
28 Dec 20232.52172.52172.52172.52172.5217-
27 Dec 20232.51402.51402.51402.51402.5140-
26 Dec 2023------
22 Dec 20232.49212.49212.49212.49212.4921-
21 Dec 20232.46272.46272.46272.46272.4627-
20 Dec 20232.49092.49092.49092.49092.4909-
19 Dec 20232.48412.48412.48412.48412.4841-
18 Dec 20232.46632.46632.46632.46632.4663-
15 Dec 20232.47182.47182.47182.47182.4718-
14 Dec 20232.48932.48932.48932.48932.4893-
13 Dec 20232.46162.46162.46162.46162.4616-
12 Dec 20232.44542.44542.44542.44542.4454-
11 Dec 20232.43402.43402.43402.43402.4340-
08 Dec 20232.43332.43332.43332.43332.4333-
07 Dec 20232.40762.40762.40762.40762.4076-
06 Dec 20232.41952.41952.41952.41952.4195-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...