Yahoo

Mail

Singapore markets close in 1 hour 9 minutes

Straits Times Index
3,299.98
+27.26(+0.83%)
Nikkei
38,460.08
+907.92(+2.42%)
Hang Seng
17,170.27
+341.34(+2.03%)
FTSE 100
8,079.06
+34.25(+0.43%)
Bitcoin USD
66,627.09
+385.49(+0.58%)
CMC Crypto 200
1,417.39
-6.71(-0.47%)

Phillip SGX APAC Dividend Leaders REIT ETF (BYI.SI)

SES - SES Delayed price. Currency in USD

Add to watchlist

0.7680

-0.0020

(-0.26%)

As of 11:52AM SGT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.7680	0.7680	0.7680	0.7680	0.7680	30,000
22 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	3,000
19 Apr 2024	0.7560	0.7560	0.7560	0.7560	0.7560	-
18 Apr 2024	0.7560	0.7560	0.7560	0.7560	0.7560	100
17 Apr 2024	0.7600	0.7600	0.7500	0.7500	0.7500	14,000
16 Apr 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
15 Apr 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
12 Apr 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
11 Apr 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
09 Apr 2024	0.8150	0.8150	0.8150	0.8150	0.8150	48
08 Apr 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
05 Apr 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
04 Apr 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
03 Apr 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
02 Apr 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
01 Apr 2024	0.8280	0.8280	0.8280	0.8280	0.8280	2,500
28 Mar 2024	0.8240	0.8240	0.8240	0.8240	0.8240	-
27 Mar 2024	0.8300	0.8300	0.8240	0.8240	0.8240	150
26 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
25 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	6,000
22 Mar 2024	0.8310	0.8310	0.8310	0.8310	0.8310	3,000
21 Mar 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
20 Mar 2024	0.8030	0.8030	0.8030	0.8030	0.8030	5,900
19 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
18 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
15 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
14 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
13 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
12 Mar 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
11 Mar 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
08 Mar 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
07 Mar 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
06 Mar 2024	0.8010	0.8010	0.8010	0.8010	0.8010	1,000
05 Mar 2024	0.8020	0.8020	0.8020	0.8020	0.8020	-
04 Mar 2024	0.8000	0.8020	0.8000	0.8020	0.8020	14,000
01 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,304
28 Feb 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
27 Feb 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
26 Feb 2024	0.8120	0.8120	0.8120	0.8120	0.8120	1
23 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
22 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
21 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
20 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
19 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
16 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
15 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	2,000
14 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
13 Feb 2024	0.8010	0.8090	0.8010	0.8090	0.8090	20,250
09 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
08 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
07 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
06 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
05 Feb 2024	0.8100	0.8100	0.8090	0.8090	0.8090	5
02 Feb 2024	0.8330	0.8330	0.8330	0.8330	0.8330	22
01 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,300
31 Jan 2024	0.8040	0.8040	0.8040	0.8040	0.8040	-
30 Jan 2024	0.8040	0.8040	0.8040	0.8040	0.8040	-
29 Jan 2024	0.8040	0.8040	0.8040	0.8040	0.8040	66
26 Jan 2024	0.7970	0.8000	0.7970	0.8000	0.8000	400
25 Jan 2024	0.8020	0.8020	0.8020	0.8020	0.8020	100
24 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	45,000
23 Jan 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
22 Jan 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
19 Jan 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
18 Jan 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
17 Jan 2024	0.8120	0.8120	0.8120	0.8120	0.8120	63,900
16 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,100
15 Jan 2024	0.8340	0.8340	0.8340	0.8340	0.8340	-
12 Jan 2024	0.8340	0.8340	0.8340	0.8340	0.8340	1,015
11 Jan 2024	0.8340	0.8340	0.8340	0.8340	0.8340	2,000
10 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
10 Jan 2024	0.0321 Dividend
09 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8129	-
08 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8129	-
05 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8129	-
04 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8129	-
03 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8129	-
02 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8129	-
29 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
28 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
27 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
26 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
22 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
21 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
20 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	-
19 Dec 2023	0.8450	0.8450	0.8450	0.8450	0.8129	10,000
18 Dec 2023	0.8540	0.8540	0.8540	0.8540	0.8216	-
15 Dec 2023	0.8550	0.8550	0.8530	0.8540	0.8216	5,200
14 Dec 2023	0.8550	0.8550	0.8500	0.8500	0.8177	3,325
13 Dec 2023	0.8080	0.8080	0.8080	0.8080	0.7773	-
12 Dec 2023	0.8080	0.8080	0.8080	0.8080	0.7773	6,000
11 Dec 2023	0.7970	0.7970	0.7970	0.7970	0.7667	18,100
08 Dec 2023	0.7970	0.8030	0.7970	0.8000	0.7696	8,815
07 Dec 2023	0.7850	0.7850	0.7850	0.7850	0.7552	-
06 Dec 2023	0.7850	0.7850	0.7850	0.7850	0.7552	27,000
05 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7504	-
04 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7504	-
01 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7504	-
30 Nov 2023	0.7800	0.7800	0.7800	0.7800	0.7504	20,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,299.98+27.26(+0.83%)

Nikkei38,460.08+907.92(+2.42%)

Hang Seng17,170.27+341.34(+2.03%)

FTSE 1008,079.06+34.25(+0.43%)

Bitcoin USD66,627.09+385.49(+0.58%)

CMC Crypto 2001,417.39-6.71(-0.47%)

Phillip SGX APAC Dividend Leaders REIT ETF (BYI.SI)

Straits Times Index
3,299.98
+27.26(+0.83%)

Nikkei
38,460.08
+907.92(+2.42%)

Hang Seng
17,170.27
+341.34(+2.03%)

FTSE 100
8,079.06
+34.25(+0.43%)

Bitcoin USD
66,627.09
+385.49(+0.58%)

CMC Crypto 200
1,417.39
-6.71(-0.47%)