Singapore markets open in 2 hours 37 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,271.25 +1,407.94 (+2.43%) CMC Crypto 200
1,279.28 +8.54 (+0.67%)
Man AHL TargetRisk D H SGD (0P0001ICNL.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 29 Apr 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
| 26 Apr 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 25 Apr 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
| 24 Apr 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 23 Apr 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 22 Apr 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 19 Apr 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 18 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 17 Apr 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
| 16 Apr 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 15 Apr 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
| 12 Apr 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 11 Apr 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
| 09 Apr 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
| 08 Apr 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| 05 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 04 Apr 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 03 Apr 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
| 02 Apr 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 27 Mar 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 26 Mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 25 Mar 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 22 Mar 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 21 Mar 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 20 Mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 19 Mar 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| 14 Mar 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| 13 Mar 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| 12 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| 11 Mar 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 08 Mar 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 07 Mar 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 06 Mar 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 05 Mar 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 04 Mar 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
| 01 Mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 29 Feb 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| 28 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 27 Feb 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
| 26 Feb 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| 23 Feb 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 22 Feb 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 21 Feb 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 20 Feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 19 Feb 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 16 Feb 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 15 Feb 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| 14 Feb 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
| 13 Feb 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 09 Feb 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 08 Feb 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 07 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 06 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
| 01 Feb 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 31 Jan 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
| 30 Jan 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 29 Jan 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 26 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 25 Jan 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 24 Jan 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| 23 Jan 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
| 22 Jan 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| 19 Jan 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
| 18 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 17 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 16 Jan 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 15 Jan 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| 12 Jan 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
| 11 Jan 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 10 Jan 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 09 Jan 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 08 Jan 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 05 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 04 Jan 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 03 Jan 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 02 Jan 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 29 Dec 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 28 Dec 2023 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
| 21 Dec 2023 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 20 Dec 2023 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 19 Dec 2023 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
| 18 Dec 2023 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 15 Dec 2023 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 14 Dec 2023 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
| 13 Dec 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
| 12 Dec 2023 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 11 Dec 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 08 Dec 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 07 Dec 2023 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| 06 Dec 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| *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.