Singapore markets open in 44 minutes

Dimensional Funds plc Global Su (0P0001N3JV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
19.01+0.26 (+1.39%)
At close: 04:00AM SGT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022------
12 Aug 202219.0119.0119.0119.0119.01-
11 Aug 202218.7518.7518.7518.7518.75-
10 Aug 202218.7318.7318.7318.7318.73-
08 Aug 202218.5418.5418.5418.5418.54-
05 Aug 202218.5318.5318.5318.5318.53-
04 Aug 202218.4918.4918.4918.4918.49-
03 Aug 202218.5318.5318.5318.5318.53-
02 Aug 202218.3218.3218.3218.3218.32-
01 Aug 202218.4318.4318.4318.4318.43-
29 Jul 202218.5018.5018.5018.5018.50-
28 Jul 202218.2618.2618.2618.2618.26-
27 Jul 202218.1218.1218.1218.1218.12-
26 Jul 202217.8217.8217.8217.8217.82-
25 Jul 202217.9917.9917.9917.9917.99-
22 Jul 202217.9717.9717.9717.9717.97-
21 Jul 202218.1418.1418.1418.1418.14-
20 Jul 202217.9917.9917.9917.9917.99-
19 Jul 202217.9017.9017.9017.9017.90-
18 Jul 202217.4917.4917.4917.4917.49-
15 Jul 202217.5617.5617.5617.5617.56-
14 Jul 202217.2917.2917.2917.2917.29-
13 Jul 202217.4717.4717.4717.4717.47-
12 Jul 202217.5617.5617.5617.5617.56-
08 Jul 202217.7417.7417.7417.7417.74-
07 Jul 202217.7817.7817.7817.7817.78-
06 Jul 202217.5517.5517.5517.5517.55-
05 Jul 202217.5417.5417.5417.5417.54-
04 Jul 2022------
01 Jul 202217.4617.4617.4617.4617.46-
30 Jun 202217.2417.2417.2417.2417.24-
29 Jun 202217.4417.4417.4417.4417.44-
28 Jun 202217.4217.4217.4217.4217.42-
27 Jun 202217.6717.6717.6717.6717.67-
24 Jun 202217.6917.6917.6917.6917.69-
23 Jun 202217.2217.2217.2217.2217.22-
22 Jun 202217.0817.0817.0817.0817.08-
21 Jun 202217.1017.1017.1017.1017.10-
20 Jun 2022------
17 Jun 202216.8416.8416.8416.8416.84-
16 Jun 202216.7116.7116.7116.7116.71-
15 Jun 202217.3017.3017.3017.3017.30-
14 Jun 202217.1317.1317.1317.1317.13-
13 Jun 202217.2217.2217.2217.2217.22-
10 Jun 202217.8117.8117.8117.8117.81-
09 Jun 202218.2618.2618.2618.2618.26-
08 Jun 202218.5718.5718.5718.5718.57-
07 Jun 202218.7618.7618.7618.7618.76-
06 Jun 202218.6718.6718.6718.6718.67-
03 Jun 2022------
02 Jun 2022------
01 Jun 202218.4918.4918.4918.4918.49-
31 May 202218.5818.5818.5818.5818.58-
30 May 2022------
27 May 202218.6818.6818.6818.6818.68-
26 May 202218.3718.3718.3718.3718.37-
25 May 202218.0618.0618.0618.0618.06-
24 May 202217.8717.8717.8717.8717.87-
23 May 202218.0618.0618.0618.0618.06-
20 May 202217.8417.8417.8417.8417.84-
19 May 202217.8217.8217.8217.8217.82-
18 May 202217.9717.9717.9717.9717.97-
17 May 202218.5318.5318.5318.5318.53-
13 May 202218.3118.3118.3118.3118.31-
12 May 202217.9417.9417.9417.9417.94-
11 May 202217.8217.8217.8217.8217.82-
10 May 202218.1018.1018.1018.1018.10-
09 May 202218.0818.0818.0818.0818.08-
06 May 202218.5218.5218.5218.5218.52-
05 May 202218.6918.6918.6918.6918.69-
04 May 202219.2419.2419.2419.2419.24-
29 Apr 202218.7318.7318.7318.7318.73-
28 Apr 202219.2919.2919.2919.2919.29-
27 Apr 202218.8318.8318.8318.8318.83-
26 Apr 202218.7818.7818.7818.7818.78-
25 Apr 202219.2519.2519.2519.2519.25-
22 Apr 202219.1619.1619.1619.1619.16-
21 Apr 202219.5319.5319.5319.5319.53-
20 Apr 202219.7819.7819.7819.7819.78-
19 Apr 202219.7619.7619.7619.7619.76-
18 Apr 2022------
14 Apr 202219.3919.3919.3919.3919.39-
13 Apr 202219.6419.6419.6419.6419.64-
12 Apr 202219.4319.4319.4319.4319.43-
11 Apr 202219.5319.5319.5319.5319.53-
08 Apr 202219.7419.7419.7419.7419.74-
07 Apr 202219.7319.7319.7319.7319.73-
06 Apr 202219.6719.6719.6719.6719.67-
05 Apr 202219.8719.8719.8719.8719.87-
04 Apr 202220.0920.0920.0920.0920.09-
01 Apr 202219.9819.9819.9819.9819.98-
31 Mar 202219.8519.8519.8519.8519.85-
30 Mar 202220.1420.1420.1420.1420.14-
29 Mar 202220.3520.3520.3520.3520.35-
28 Mar 202220.0620.0620.0620.0620.06-
25 Mar 202219.9619.9619.9619.9619.96-
24 Mar 202219.9019.9019.9019.9019.90-
23 Mar 202219.7119.7119.7119.7119.71-
22 Mar 202219.9819.9819.9819.9819.98-
21 Mar 202219.8019.8019.8019.8019.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...