Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 24 Jul 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 23 Jul 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 22 Jul 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 19 Jul 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
| 18 Jul 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 17 Jul 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 16 Jul 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 15 Jul 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 Jul 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
| 11 Jul 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 10 Jul 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 09 Jul 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
| 08 Jul 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 05 Jul 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| 02 Jul 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
| 01 Jul 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 28 Jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 27 Jun 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 26 Jun 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 25 Jun 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 24 Jun 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
| 21 Jun 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 20 Jun 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 14 Jun 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 13 Jun 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 12 Jun 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 11 Jun 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 10 Jun 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 07 Jun 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 06 Jun 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 05 Jun 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 04 Jun 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
| 03 Jun 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
| 31 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 30 May 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 29 May 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 28 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 23 May 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 21 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 20 May 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 17 May 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 16 May 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 15 May 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 14 May 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 13 May 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 10 May 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 09 May 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 08 May 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
| 07 May 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 06 May 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 03 May 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 02 May 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 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 | - |
| *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.