Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,294.97 +22.25 (+0.68%) Nikkei
38,225.41 +673.25 (+1.79%) Hang Seng
16,986.63 +157.70 (+0.94%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,821.41 -49.66 (-0.07%) CMC Crypto 200
1,437.55 +22.79 (+1.61%)
PineBridge Asia Pacific Invm Grd Bd A5HD (0P0001JLUD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 19 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 18 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 17 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 16 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 15 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 12 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 11 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 09 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 09 Apr 2024 | 0.0292 Dividend | |||||
| 08 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.75 | - |
| 05 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.79 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | - |
| 02 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| 27 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| 26 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| 25 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | - |
| 22 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | - |
| 21 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | - |
| 20 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | - |
| 19 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
| 14 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.79 | - |
| 13 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.79 | - |
| 12 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| 11 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| 08 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| 07 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | - |
| 07 Mar 2024 | 0.0366 Dividend | |||||
| 06 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.78 | - |
| 05 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.78 | - |
| 04 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | - |
| 01 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.76 | - |
| 29 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | - |
| 28 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | - |
| 27 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| 26 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | - |
| 23 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.71 | - |
| 22 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.71 | - |
| 21 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.73 | - |
| 20 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.72 | - |
| 19 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.71 | - |
| 16 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.71 | - |
| 15 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.73 | - |
| 14 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | - |
| 08 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.76 | - |
| 08 Feb 2024 | 0.0337 Dividend | |||||
| 07 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.77 | - |
| 06 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.87 | - |
| 01 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.84 | - |
| 31 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - |
| 30 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.78 | - |
| 29 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.74 | - |
| 26 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | - |
| 25 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - |
| 24 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | - |
| 23 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | - |
| 22 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | - |
| 19 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | - |
| 18 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | - |
| 17 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | - |
| 16 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.76 | - |
| 15 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.79 | - |
| 12 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | - |
| 11 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | - |
| 10 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | - |
| 09 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - |
| 08 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.69 | - |
| 05 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - |
| 05 Jan 2024 | 0.0313 Dividend | |||||
| 04 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.75 | - |
| 03 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | - |
| 02 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | - |
| 29 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | - |
| 28 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.85 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | - |
| 21 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.82 | - |
| 20 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.82 | - |
| 19 Dec 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | - |
| 18 Dec 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | - |
| 15 Dec 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.78 | - |
| 14 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.73 | - |
| 13 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | - |
| 12 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 11 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.56 | - |
| 08 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | - |
| 07 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | - |
| 07 Dec 2023 | 0.033 Dividend | |||||
| *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.