Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
GMO Climate Change Investment Z SGD Acc (0P0001ON4L.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 24 Jul 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 23 Jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 22 Jul 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 19 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 Jul 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 17 Jul 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 16 Jul 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 15 Jul 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 11 Jul 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 10 Jul 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 09 Jul 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 08 Jul 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 05 Jul 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 02 Jul 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 01 Jul 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 28 Jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 27 Jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 26 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 24 Jun 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 21 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 20 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 14 Jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 13 Jun 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 Jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 11 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 10 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 07 Jun 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 06 Jun 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 04 Jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 30 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 29 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 28 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 23 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 21 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 20 May 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 17 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 16 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 15 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 14 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 13 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 10 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 09 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 08 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 07 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 02 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 30 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 29 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 26 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 25 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 24 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 23 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 22 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 19 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 18 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 17 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 16 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 15 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 12 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 11 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 09 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 08 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 05 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 04 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 03 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 02 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 27 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 26 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 22 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 20 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 19 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 14 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 13 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 12 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 11 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 07 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 06 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 04 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| *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.