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
63,236.92 +4,019.73 (+6.79%) CMC Crypto 200
1,362.02 +85.04 (+6.66%)
United Global Quality Growth C SGDAcc H (0P0001EWJT.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 29 Apr 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 26 Apr 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 25 Apr 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 24 Apr 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| 23 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 22 Apr 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| 19 Apr 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 18 Apr 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 17 Apr 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| 16 Apr 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 15 Apr 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
| 12 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 11 Apr 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| 09 Apr 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 08 Apr 2024 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | - |
| 05 Apr 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 04 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 03 Apr 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| 02 Apr 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 01 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 28 Mar 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 27 Mar 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
| 26 Mar 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 25 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 22 Mar 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
| 21 Mar 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| 20 Mar 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 19 Mar 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 18 Mar 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| 15 Mar 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 14 Mar 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 13 Mar 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 12 Mar 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 11 Mar 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 08 Mar 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 07 Mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 06 Mar 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 05 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 04 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 01 Mar 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 29 Feb 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 28 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 27 Feb 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
| 26 Feb 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
| 23 Feb 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 22 Feb 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 21 Feb 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
| 20 Feb 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 15 Feb 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| 14 Feb 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| 13 Feb 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 09 Feb 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 08 Feb 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
| 07 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 06 Feb 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 05 Feb 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 02 Feb 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 01 Feb 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 31 Jan 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 30 Jan 2024 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | - |
| 29 Jan 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
| 26 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 25 Jan 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 24 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 Jan 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 19 Jan 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 18 Jan 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 17 Jan 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 16 Jan 2024 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 11 Jan 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 10 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 09 Jan 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 08 Jan 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 05 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 04 Jan 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 03 Jan 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 02 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 29 Dec 2023 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| 28 Dec 2023 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
| 27 Dec 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 26 Dec 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 22 Dec 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 21 Dec 2023 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 20 Dec 2023 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 19 Dec 2023 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 18 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 15 Dec 2023 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 14 Dec 2023 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| 13 Dec 2023 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 12 Dec 2023 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 11 Dec 2023 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 08 Dec 2023 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| *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.