Singapore markets close in 1 hour 24 minutes
Straits Times Index
3,277.90 -9.85 (-0.30%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,653.19 +368.65 (+2.13%) FTSE 100
8,127.63 +48.77 (+0.60%) Bitcoin USD
64,386.61 +145.11 (+0.23%) CMC Crypto 200
1,387.69 -8.85 (-0.63%)
Federated Hermes Glb Em Mtks L SGD Acc (0P0001HH2T.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 3.2502 | 3.2502 | 3.2502 | 3.2502 | 3.2502 | - |
| 24 Apr 2024 | 3.2825 | 3.2825 | 3.2825 | 3.2825 | 3.2825 | - |
| 23 Apr 2024 | 3.2126 | 3.2126 | 3.2126 | 3.2126 | 3.2126 | - |
| 22 Apr 2024 | 3.1866 | 3.1866 | 3.1866 | 3.1866 | 3.1866 | - |
| 19 Apr 2024 | 3.1648 | 3.1648 | 3.1648 | 3.1648 | 3.1648 | - |
| 18 Apr 2024 | 3.2269 | 3.2269 | 3.2269 | 3.2269 | 3.2269 | - |
| 17 Apr 2024 | 3.2108 | 3.2108 | 3.2108 | 3.2108 | 3.2108 | - |
| 16 Apr 2024 | 3.2146 | 3.2146 | 3.2146 | 3.2146 | 3.2146 | - |
| 15 Apr 2024 | 3.2781 | 3.2781 | 3.2781 | 3.2781 | 3.2781 | - |
| 12 Apr 2024 | 3.3267 | 3.3267 | 3.3267 | 3.3267 | 3.3267 | - |
| 11 Apr 2024 | 3.3401 | 3.3401 | 3.3401 | 3.3401 | 3.3401 | - |
| 09 Apr 2024 | 3.3344 | 3.3344 | 3.3344 | 3.3344 | 3.3344 | - |
| 08 Apr 2024 | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 3.3179 | - |
| 05 Apr 2024 | 3.3093 | 3.3093 | 3.3093 | 3.3093 | 3.3093 | - |
| 04 Apr 2024 | 3.3175 | 3.3175 | 3.3175 | 3.3175 | 3.3175 | - |
| 03 Apr 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| 02 Apr 2024 | 3.3065 | 3.3065 | 3.3065 | 3.3065 | 3.3065 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.2673 | 3.2673 | 3.2673 | 3.2673 | 3.2673 | - |
| 27 Mar 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 26 Mar 2024 | 3.2557 | 3.2557 | 3.2557 | 3.2557 | 3.2557 | - |
| 25 Mar 2024 | 3.2508 | 3.2508 | 3.2508 | 3.2508 | 3.2508 | - |
| 22 Mar 2024 | 3.2772 | 3.2772 | 3.2772 | 3.2772 | 3.2772 | - |
| 21 Mar 2024 | 3.2724 | 3.2724 | 3.2724 | 3.2724 | 3.2724 | - |
| 20 Mar 2024 | 3.2142 | 3.2142 | 3.2142 | 3.2142 | 3.2142 | - |
| 19 Mar 2024 | 3.1862 | 3.1862 | 3.1862 | 3.1862 | 3.1862 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3.2068 | 3.2068 | 3.2068 | 3.2068 | 3.2068 | - |
| 14 Mar 2024 | 3.2532 | 3.2532 | 3.2532 | 3.2532 | 3.2532 | - |
| 13 Mar 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 12 Mar 2024 | 3.2297 | 3.2297 | 3.2297 | 3.2297 | 3.2297 | - |
| 11 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 08 Mar 2024 | 3.1897 | 3.1897 | 3.1897 | 3.1897 | 3.1897 | - |
| 07 Mar 2024 | 3.1751 | 3.1751 | 3.1751 | 3.1751 | 3.1751 | - |
| 06 Mar 2024 | 3.1782 | 3.1782 | 3.1782 | 3.1782 | 3.1782 | - |
| 05 Mar 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 04 Mar 2024 | 3.1865 | 3.1865 | 3.1865 | 3.1865 | 3.1865 | - |
| 01 Mar 2024 | 3.1622 | 3.1622 | 3.1622 | 3.1622 | 3.1622 | - |
| 29 Feb 2024 | 3.1501 | 3.1501 | 3.1501 | 3.1501 | 3.1501 | - |
| 28 Feb 2024 | 3.1412 | 3.1412 | 3.1412 | 3.1412 | 3.1412 | - |
| 27 Feb 2024 | 3.1434 | 3.1434 | 3.1434 | 3.1434 | 3.1434 | - |
| 26 Feb 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 23 Feb 2024 | 3.1545 | 3.1545 | 3.1545 | 3.1545 | 3.1545 | - |
| 22 Feb 2024 | 3.1543 | 3.1543 | 3.1543 | 3.1543 | 3.1543 | - |
| 21 Feb 2024 | 3.1438 | 3.1438 | 3.1438 | 3.1438 | 3.1438 | - |
| 20 Feb 2024 | 3.1445 | 3.1445 | 3.1445 | 3.1445 | 3.1445 | - |
| 19 Feb 2024 | 3.1381 | 3.1381 | 3.1381 | 3.1381 | 3.1381 | - |
| 16 Feb 2024 | 3.1459 | 3.1459 | 3.1459 | 3.1459 | 3.1459 | - |
| 15 Feb 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 14 Feb 2024 | 3.0994 | 3.0994 | 3.0994 | 3.0994 | 3.0994 | - |
| 13 Feb 2024 | 3.1074 | 3.1074 | 3.1074 | 3.1074 | 3.1074 | - |
| 09 Feb 2024 | 3.1014 | 3.1014 | 3.1014 | 3.1014 | 3.1014 | - |
| 08 Feb 2024 | 3.1116 | 3.1116 | 3.1116 | 3.1116 | 3.1116 | - |
| 07 Feb 2024 | 3.1185 | 3.1185 | 3.1185 | 3.1185 | 3.1185 | - |
| 06 Feb 2024 | 3.1086 | 3.1086 | 3.1086 | 3.1086 | 3.1086 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.0609 | 3.0609 | 3.0609 | 3.0609 | 3.0609 | - |
| 01 Feb 2024 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | - |
| 31 Jan 2024 | 3.0126 | 3.0126 | 3.0126 | 3.0126 | 3.0126 | - |
| 30 Jan 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| 29 Jan 2024 | 3.0601 | 3.0601 | 3.0601 | 3.0601 | 3.0601 | - |
| 26 Jan 2024 | 3.0364 | 3.0364 | 3.0364 | 3.0364 | 3.0364 | - |
| 25 Jan 2024 | 3.0553 | 3.0553 | 3.0553 | 3.0553 | 3.0553 | - |
| 24 Jan 2024 | 3.0299 | 3.0299 | 3.0299 | 3.0299 | 3.0299 | - |
| 23 Jan 2024 | 3.0037 | 3.0037 | 3.0037 | 3.0037 | 3.0037 | - |
| 22 Jan 2024 | 2.9934 | 2.9934 | 2.9934 | 2.9934 | 2.9934 | - |
| 19 Jan 2024 | 2.9943 | 2.9943 | 2.9943 | 2.9943 | 2.9943 | - |
| 18 Jan 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| 17 Jan 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 16 Jan 2024 | 3.0194 | 3.0194 | 3.0194 | 3.0194 | 3.0194 | - |
| 15 Jan 2024 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | - |
| 12 Jan 2024 | 3.0418 | 3.0418 | 3.0418 | 3.0418 | 3.0418 | - |
| 11 Jan 2024 | 3.0354 | 3.0354 | 3.0354 | 3.0354 | 3.0354 | - |
| 10 Jan 2024 | 3.0162 | 3.0162 | 3.0162 | 3.0162 | 3.0162 | - |
| 09 Jan 2024 | 3.0384 | 3.0384 | 3.0384 | 3.0384 | 3.0384 | - |
| 08 Jan 2024 | 3.0395 | 3.0395 | 3.0395 | 3.0395 | 3.0395 | - |
| 05 Jan 2024 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | - |
| 04 Jan 2024 | 3.0616 | 3.0616 | 3.0616 | 3.0616 | 3.0616 | - |
| 03 Jan 2024 | 3.0615 | 3.0615 | 3.0615 | 3.0615 | 3.0615 | - |
| 02 Jan 2024 | 3.1066 | 3.1066 | 3.1066 | 3.1066 | 3.1066 | - |
| 29 Dec 2023 | 3.1181 | 3.1181 | 3.1181 | 3.1181 | 3.1181 | - |
| 28 Dec 2023 | 3.1092 | 3.1092 | 3.1092 | 3.1092 | 3.1092 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.0343 | 3.0343 | 3.0343 | 3.0343 | 3.0343 | - |
| 21 Dec 2023 | 3.0527 | 3.0527 | 3.0527 | 3.0527 | 3.0527 | - |
| 20 Dec 2023 | 3.0668 | 3.0668 | 3.0668 | 3.0668 | 3.0668 | - |
| 19 Dec 2023 | 3.0528 | 3.0528 | 3.0528 | 3.0528 | 3.0528 | - |
| 18 Dec 2023 | 3.0637 | 3.0637 | 3.0637 | 3.0637 | 3.0637 | - |
| 15 Dec 2023 | 3.0866 | 3.0866 | 3.0866 | 3.0866 | 3.0866 | - |
| 14 Dec 2023 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 13 Dec 2023 | 3.0111 | 3.0111 | 3.0111 | 3.0111 | 3.0111 | - |
| 12 Dec 2023 | 3.0242 | 3.0242 | 3.0242 | 3.0242 | 3.0242 | - |
| 11 Dec 2023 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | - |
| 08 Dec 2023 | 3.0141 | 3.0141 | 3.0141 | 3.0141 | 3.0141 | - |
| 07 Dec 2023 | 2.9999 | 2.9999 | 2.9999 | 2.9999 | 2.9999 | - |
| 06 Dec 2023 | 3.0148 | 3.0148 | 3.0148 | 3.0148 | 3.0148 | - |
| 05 Dec 2023 | 3.0052 | 3.0052 | 3.0052 | 3.0052 | 3.0052 | - |
| 04 Dec 2023 | 3.0354 | 3.0354 | 3.0354 | 3.0354 | 3.0354 | - |
| *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.