Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,517.29 +2,204.87 (+3.60%) CMC Crypto 200
1,313.88 +428.34 (+48.35%)
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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 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 | - |
| 01 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 29 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 28 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 27 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 26 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 23 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 22 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 21 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 20 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 14 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 13 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 09 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 08 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 07 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 06 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 31 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 30 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 29 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 26 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 25 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 24 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 23 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 22 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 19 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 18 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 10 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 09 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 05 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 04 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 03 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 02 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 29 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 28 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 21 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 19 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 18 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 15 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 14 Dec 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 13 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 12 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 11 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 08 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 07 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 06 Dec 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 05 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 04 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 01 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 30 Nov 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 29 Nov 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 28 Nov 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Nov 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 24 Nov 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| *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.