Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,195.71 +242.18 (+0.90%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Wellington Emerg Mkt Devpmt SGD T Ac (0P0001KKYR.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 27 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 26 Sept 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 25 Sept 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 Sept 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 Sept 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 Sept 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 19 Sept 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 18 Sept 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 15 Sept 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 14 Sept 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 13 Sept 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 12 Sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 11 Sept 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 08 Sept 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 07 Sept 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 06 Sept 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 05 Sept 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 30 Aug 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 Aug 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 28 Aug 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 25 Aug 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 24 Aug 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 23 Aug 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 Aug 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 Aug 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 18 Aug 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 17 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 16 Aug 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 15 Aug 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 14 Aug 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 11 Aug 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 10 Aug 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 08 Aug 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 07 Aug 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 04 Aug 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 03 Aug 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 02 Aug 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 01 Aug 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 31 Jul 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 28 Jul 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 27 Jul 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 26 Jul 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 25 Jul 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 24 Jul 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 21 Jul 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 20 Jul 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 19 Jul 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 18 Jul 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 17 Jul 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 14 Jul 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 13 Jul 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 12 Jul 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 Jul 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 10 Jul 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 07 Jul 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 06 Jul 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 05 Jul 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 30 Jun 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 28 Jun 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 27 Jun 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 26 Jun 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 23 Jun 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 22 Jun 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 21 Jun 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 20 Jun 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 15 Jun 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 14 Jun 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 13 Jun 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 12 Jun 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 09 Jun 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 08 Jun 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 07 Jun 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 06 Jun 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 05 Jun 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 01 Jun 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 31 May 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 30 May 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 25 May 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 24 May 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 23 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 22 May 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 19 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 18 May 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 17 May 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 16 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 15 May 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 12 May 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 11 May 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 10 May 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 09 May 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
