Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,299.19 +26.47 (+0.81%) Nikkei
38,325.25 +773.09 (+2.06%) Hang Seng
16,968.73 +139.80 (+0.83%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,723.23 -208.98 (-0.31%) CMC Crypto 200
1,437.05 +22.29 (+1.58%)
Principal European Rspnb Eq I Acc SGD H (0P0001OMNZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 19 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 17 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 16 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 15 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 12 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 11 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 09 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 08 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 05 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 04 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 03 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 02 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 27 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 26 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 25 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 22 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 21 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 20 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 19 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 14 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 13 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 12 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 11 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 08 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 07 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 06 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 05 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 04 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 01 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 29 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 28 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 27 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 26 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 23 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 21 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 20 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 16 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 15 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 09 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 01 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 31 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 30 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 29 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 25 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 24 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 23 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 22 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 19 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 18 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 17 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 15 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 11 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 10 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 09 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 08 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 04 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 03 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 02 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 29 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 21 Dec 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 20 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 19 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 15 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 14 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 13 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 12 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 11 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 08 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 07 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 06 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 05 Dec 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 04 Dec 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 01 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 30 Nov 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| *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.