Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.18 +12.79 (+0.25%) Dow
38,039.10 +135.81 (+0.36%) Nasdaq
15,690.86 +85.38 (+0.55%) Bitcoin USD
59,028.59 +1,699.86 (+2.97%) CMC Crypto 200
1,269.67 -1.07 (-0.08%)
Dimensional World Allc 80/20 SGD Acc (0P0001JC68.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 29 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 26 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 25 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 24 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 23 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 22 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 19 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 18 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 17 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 16 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 15 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 12 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 11 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 09 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 08 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 05 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 02 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 27 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 26 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 25 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 22 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 21 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 19 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 18 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 15 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 14 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 13 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 12 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 11 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 08 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 07 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 06 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 05 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 04 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 01 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 29 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 28 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 27 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 26 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 23 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 22 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 21 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 20 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 15 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 14 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 09 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 08 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 07 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 06 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 05 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 02 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 01 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 31 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 30 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 29 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 26 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 25 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 24 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 23 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 22 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 19 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 18 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 17 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 16 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 11 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 10 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 09 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 08 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 05 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 04 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 03 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 02 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 28 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 27 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 21 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 20 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 19 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 18 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 15 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 14 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 13 Dec 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 12 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 07 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| *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.