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
63,074.91 -1,304.64 (-2.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Man AHL TargetRisk I H SGD (0P0001IJXD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| 24 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 23 Apr 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
| 22 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 19 Apr 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
| 18 Apr 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
| 17 Apr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 16 Apr 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
| 15 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 12 Apr 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 11 Apr 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
| 09 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 08 Apr 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 05 Apr 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
| 04 Apr 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 03 Apr 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 02 Apr 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 27 Mar 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
| 26 Mar 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| 25 Mar 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| 22 Mar 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
| 21 Mar 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 20 Mar 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| 19 Mar 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 14 Mar 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 13 Mar 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
| 12 Mar 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
| 11 Mar 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
| 08 Mar 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
| 07 Mar 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 06 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 05 Mar 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
| 04 Mar 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 01 Mar 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| 29 Feb 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 28 Feb 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 27 Feb 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| 26 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 23 Feb 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
| 22 Feb 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
| 21 Feb 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
| 20 Feb 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 19 Feb 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
| 16 Feb 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| 15 Feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 14 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 13 Feb 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
| 09 Feb 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| 08 Feb 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 07 Feb 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 06 Feb 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 01 Feb 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
| 31 Jan 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 30 Jan 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
| 29 Jan 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
| 26 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 25 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 24 Jan 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 23 Jan 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 22 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 19 Jan 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 18 Jan 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 17 Jan 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 16 Jan 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 15 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 12 Jan 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 11 Jan 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 10 Jan 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
| 09 Jan 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
| 08 Jan 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 05 Jan 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 04 Jan 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 03 Jan 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| 02 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 29 Dec 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| 28 Dec 2023 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 21 Dec 2023 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| 20 Dec 2023 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 19 Dec 2023 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
| 18 Dec 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 15 Dec 2023 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
| 14 Dec 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 13 Dec 2023 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
| 12 Dec 2023 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
| 11 Dec 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 08 Dec 2023 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 07 Dec 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 06 Dec 2023 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 05 Dec 2023 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 04 Dec 2023 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| *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.