Singapore markets close in 3 hours 38 minutes

GMO Quality Investment ZH SGD Acc (0P0001M1K6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
25.37-0.11 (-0.43%)
As of 04:00AM SGT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023------
07 Dec 2023------
06 Dec 202325.3725.3725.3725.3725.37-
05 Dec 202325.4825.4825.4825.4825.48-
04 Dec 202325.4925.4925.4925.4925.49-
01 Dec 202325.6125.6125.6125.6125.61-
30 Nov 202325.4925.4925.4925.4925.49-
29 Nov 202325.3325.3325.3325.3325.33-
28 Nov 202325.4125.4125.4125.4125.41-
27 Nov 202325.3925.3925.3925.3925.39-
24 Nov 202325.4625.4625.4625.4625.46-
23 Nov 2023------
22 Nov 202325.4325.4325.4325.4325.43-
21 Nov 202325.2825.2825.2825.2825.28-
20 Nov 202325.3225.3225.3225.3225.32-
17 Nov 202325.1225.1225.1225.1225.12-
16 Nov 202325.1225.1225.1225.1225.12-
15 Nov 202325.0225.0225.0225.0225.02-
14 Nov 202325.0225.0225.0225.0225.02-
10 Nov 202324.6324.6324.6324.6324.63-
09 Nov 202324.4124.4124.4124.4124.41-
08 Nov 202324.5424.5424.5424.5424.54-
07 Nov 202324.4424.4424.4424.4424.44-
06 Nov 202324.3524.3524.3524.3524.35-
03 Nov 202324.2924.2924.2924.2924.29-
02 Nov 202324.1224.1224.1224.1224.12-
01 Nov 202323.7023.7023.7023.7023.70-
31 Oct 202323.4823.4823.4823.4823.48-
30 Oct 2023------
27 Oct 202323.1423.1423.1423.1423.14-
26 Oct 202323.2123.2123.2123.2123.21-
25 Oct 202323.4423.4423.4423.4423.44-
24 Oct 202323.7023.7023.7023.7023.70-
23 Oct 202323.5523.5523.5523.5523.55-
20 Oct 202323.5723.5723.5723.5723.57-
19 Oct 202323.8523.8523.8523.8523.85-
18 Oct 202324.0024.0024.0024.0024.00-
17 Oct 202324.2524.2524.2524.2524.25-
16 Oct 202324.1624.1624.1624.1624.16-
13 Oct 202323.9623.9623.9623.9623.96-
12 Oct 202324.0924.0924.0924.0924.09-
11 Oct 202324.2024.2024.2024.2024.20-
10 Oct 202324.0924.0924.0924.0924.09-
09 Oct 202323.9323.9323.9323.9323.93-
06 Oct 202323.8723.8723.8723.8723.87-
05 Oct 202323.6023.6023.6023.6023.60-
04 Oct 202323.5523.5523.5523.5523.55-
03 Oct 202323.3723.3723.3723.3723.37-
02 Oct 202323.6923.6923.6923.6923.69-
29 Sept 202323.6323.6323.6323.6323.63-
28 Sept 202323.6623.6623.6623.6623.66-
27 Sept 202323.5423.5423.5423.5423.54-
26 Sept 202323.5923.5923.5923.5923.59-
25 Sept 202323.9323.9323.9323.9323.93-
22 Sept 202323.9323.9323.9323.9323.93-
21 Sept 202323.9523.9523.9523.9523.95-
20 Sept 202324.3124.3124.3124.3124.31-
19 Sept 202324.4224.4224.4224.4224.42-
18 Sept 202324.4624.4624.4624.4624.46-
15 Sept 202324.4824.4824.4824.4824.48-
14 Sept 202324.7524.7524.7524.7524.75-
13 Sept 202324.6424.6424.6424.6424.64-
12 Sept 202324.5924.5924.5924.5924.59-
11 Sept 202324.8824.8824.8824.8824.88-
08 Sept 202324.7524.7524.7524.7524.75-
07 Sept 202324.6624.6624.6624.6624.66-
06 Sept 202324.6924.6924.6924.6924.69-
05 Sept 202324.8324.8324.8324.8324.83-
04 Sept 2023------
31 Aug 202324.8824.8824.8824.8824.88-
30 Aug 202324.9824.9824.9824.9824.98-
29 Aug 202324.9024.9024.9024.9024.90-
28 Aug 2023------
25 Aug 202324.4824.4824.4824.4824.48-
24 Aug 202324.3824.3824.3824.3824.38-
23 Aug 202324.6724.6724.6724.6724.67-
22 Aug 202324.4124.4124.4124.4124.41-
21 Aug 202324.4624.4624.4624.4624.46-
18 Aug 202324.3424.3424.3424.3424.34-
17 Aug 202324.3624.3624.3624.3624.36-
16 Aug 202324.5824.5824.5824.5824.58-
15 Aug 202324.7224.7224.7224.7224.72-
14 Aug 202324.9124.9124.9124.9124.91-
11 Aug 202324.7624.7624.7624.7624.76-
10 Aug 202324.8524.8524.8524.8524.85-
08 Aug 202324.9224.9224.9224.9224.92-
07 Aug 2023------
04 Aug 202324.7924.7924.7924.7924.79-
03 Aug 202324.8324.8324.8324.8324.83-
02 Aug 202324.9124.9124.9124.9124.91-
01 Aug 202325.2525.2525.2525.2525.25-
31 Jul 202325.3525.3525.3525.3525.35-
28 Jul 202325.3625.3625.3625.3625.36-
27 Jul 202325.1325.1325.1325.1325.13-
26 Jul 202325.0525.0525.0525.0525.05-
25 Jul 202325.1625.1625.1625.1625.16-
24 Jul 202325.0525.0525.0525.0525.05-
21 Jul 202325.0625.0625.0625.0625.06-
20 Jul 202325.0925.0925.0925.0925.09-
19 Jul 202325.2625.2625.2625.2625.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...