Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,244.20 -803.63 (-1.25%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mercer Short Dur Glbl Bd1 A1 0.0200SGDH (0P0001MPRE.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 24 Apr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 23 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 22 Apr 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 19 Apr 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 18 Apr 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 17 Apr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 16 Apr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 15 Apr 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 12 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 11 Apr 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 09 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 08 Apr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 05 Apr 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 04 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 03 Apr 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 02 Apr 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 27 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 26 Mar 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 25 Mar 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 22 Mar 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 21 Mar 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 20 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 19 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 18 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 15 Mar 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 14 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 13 Mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 12 Mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 11 Mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 08 Mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 07 Mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 06 Mar 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 05 Mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 04 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 01 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 29 Feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 28 Feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 27 Feb 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 26 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 23 Feb 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 22 Feb 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| 21 Feb 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 20 Feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 19 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 16 Feb 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 15 Feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 14 Feb 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 13 Feb 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 09 Feb 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 08 Feb 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 07 Feb 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 06 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 05 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 02 Feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 01 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 31 Jan 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 30 Jan 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 29 Jan 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 26 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 25 Jan 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 24 Jan 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 23 Jan 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 22 Jan 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 19 Jan 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 18 Jan 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 17 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 16 Jan 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 15 Jan 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 12 Jan 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 11 Jan 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 10 Jan 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 09 Jan 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 08 Jan 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 05 Jan 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 04 Jan 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 03 Jan 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 02 Jan 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 29 Dec 2023 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 28 Dec 2023 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 27 Dec 2023 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 21 Dec 2023 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 20 Dec 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 19 Dec 2023 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 18 Dec 2023 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 15 Dec 2023 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 14 Dec 2023 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 13 Dec 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 12 Dec 2023 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 11 Dec 2023 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 08 Dec 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 07 Dec 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 06 Dec 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 05 Dec 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 04 Dec 2023 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| *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.