Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,359.09 +755.95 (+1.21%) CMC Crypto 200
1,369.12 +56.50 (+4.30%)
Man AHL TargetRisk DU H SGD Fix-Dist MO (0P0001M701.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
| 17 Apr 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 16 Apr 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| 15 Apr 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| 12 Apr 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 11 Apr 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| 09 Apr 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 08 Apr 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 05 Apr 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
| 04 Apr 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
| 03 Apr 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| 02 Apr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
| 02 Apr 2024 | 0.395542 Dividend | |||||
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
| 27 Mar 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
| 26 Mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 25 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
| 22 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 21 Mar 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 20 Mar 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| 19 Mar 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 14 Mar 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 13 Mar 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
| 12 Mar 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| 11 Mar 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| 08 Mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| 07 Mar 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| 06 Mar 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
| 05 Mar 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
| 04 Mar 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
| 01 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 01 Mar 2024 | 0.380833 Dividend | |||||
| 29 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.02 | - |
| 28 Feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.53 | - |
| 27 Feb 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 90.63 | - |
| 26 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.43 | - |
| 23 Feb 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 90.75 | - |
| 22 Feb 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.55 | - |
| 21 Feb 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.54 | - |
| 20 Feb 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.49 | - |
| 19 Feb 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.64 | - |
| 16 Feb 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.59 | - |
| 15 Feb 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.25 | - |
| 14 Feb 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.47 | - |
| 13 Feb 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.24 | - |
| 09 Feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 88.83 | - |
| 08 Feb 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 88.87 | - |
| 07 Feb 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 88.84 | - |
| 06 Feb 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 88.84 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.03 | - |
| 01 Feb 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.35 | - |
| 01 Feb 2024 | 0.375375 Dividend | |||||
| 31 Jan 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 89.34 | - |
| 30 Jan 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.36 | - |
| 29 Jan 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.27 | - |
| 26 Jan 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 88.84 | - |
| 25 Jan 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.70 | - |
| 24 Jan 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.21 | - |
| 23 Jan 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 87.73 | - |
| 22 Jan 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 87.82 | - |
| 19 Jan 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.41 | - |
| 18 Jan 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.11 | - |
| 17 Jan 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.75 | - |
| 16 Jan 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 87.93 | - |
| 15 Jan 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 88.86 | - |
| 12 Jan 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 88.91 | - |
| 11 Jan 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.34 | - |
| 10 Jan 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.15 | - |
| 09 Jan 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.17 | - |
| 08 Jan 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.04 | - |
| 05 Jan 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.88 | - |
| 04 Jan 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 87.91 | - |
| 03 Jan 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.16 | - |
| 02 Jan 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 88.74 | - |
| 02 Jan 2024 | 0.377458 Dividend | |||||
| 29 Dec 2023 | 90.59 | 90.59 | 90.59 | 90.59 | 89.46 | - |
| 28 Dec 2023 | 90.86 | 90.86 | 90.86 | 90.86 | 89.73 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 89.03 | - |
| 21 Dec 2023 | 90.05 | 90.05 | 90.05 | 90.05 | 88.93 | - |
| 20 Dec 2023 | 90.02 | 90.02 | 90.02 | 90.02 | 88.90 | - |
| 19 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.68 | - |
| 18 Dec 2023 | 89.14 | 89.14 | 89.14 | 89.14 | 88.03 | - |
| 15 Dec 2023 | 89.28 | 89.28 | 89.28 | 89.28 | 88.17 | - |
| 14 Dec 2023 | 89.01 | 89.01 | 89.01 | 89.01 | 87.90 | - |
| 13 Dec 2023 | 87.69 | 87.69 | 87.69 | 87.69 | 86.60 | - |
| 12 Dec 2023 | 86.55 | 86.55 | 86.55 | 86.55 | 85.47 | - |
| 11 Dec 2023 | 86.48 | 86.48 | 86.48 | 86.48 | 85.40 | - |
| 08 Dec 2023 | 86.52 | 86.52 | 86.52 | 86.52 | 85.44 | - |
| 07 Dec 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 85.55 | - |
| 06 Dec 2023 | 86.81 | 86.81 | 86.81 | 86.81 | 85.73 | - |
| 05 Dec 2023 | 86.61 | 86.61 | 86.61 | 86.61 | 85.53 | - |
| 04 Dec 2023 | 86.39 | 86.39 | 86.39 | 86.39 | 85.31 | - |
| 01 Dec 2023 | 87.07 | 87.07 | 87.07 | 87.07 | 85.99 | - |
| *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.