Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,165.57 -664.58 (-1.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Janus Henderson Glb Life Scn I2 HSGD (0P0001HPFD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 24 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 22 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 18 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 17 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 16 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 15 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 12 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 11 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 09 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 08 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 05 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 04 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 03 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 01 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 28 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 27 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 25 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 22 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 21 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 19 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 18 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 15 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 14 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 13 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 12 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 11 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 08 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 07 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 06 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 04 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 01 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 29 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 28 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 26 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 23 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 22 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 21 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 20 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 15 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 14 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 13 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 09 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 08 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 07 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 05 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 02 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 01 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 31 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 30 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 29 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 26 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 25 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 24 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 23 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 22 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 19 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 18 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 17 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 16 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 11 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 10 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 09 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 08 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 05 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 04 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 03 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 29 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 28 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 27 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 21 Dec 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 20 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 19 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 18 Dec 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 15 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 14 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 13 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 12 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 11 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 Dec 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 07 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 06 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 05 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 04 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| *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.