Singapore markets open in 7 hours 36 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3070-0.0070 (-0.53%)
At close: 01:42PM SGT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20221.32101.32101.32101.32101.3210-
16 Aug 20221.32101.32101.32101.32101.3210-
15 Aug 20221.32101.32101.32101.32101.3210100
12 Aug 20221.30601.30601.30601.30601.3060-
11 Aug 20221.30601.30601.30601.30601.3060-
10 Aug 20221.30601.30601.30601.30601.3060-
08 Aug 20221.30601.30601.30601.30601.3060-
05 Aug 20221.30601.30601.30601.30601.3060-
04 Aug 20221.30601.30601.30601.30601.30601
03 Aug 20221.30601.30601.30601.30601.30601
02 Aug 20221.32001.32001.29501.29601.296084,500
01 Aug 20221.28301.28301.28301.28301.2830-
29 Jul 20221.28301.28301.28301.28301.2830-
28 Jul 20221.28301.28301.28301.28301.283010,000
27 Jul 20221.28001.28001.28001.28001.2800-
26 Jul 20221.28001.28001.28001.28001.2800-
25 Jul 20221.28001.28001.28001.28001.2800-
22 Jul 20221.28001.28001.28001.28001.2800-
21 Jul 20221.28001.28001.28001.28001.2800-
20 Jul 20221.27001.28001.27001.28001.280038,081
19 Jul 20221.25401.25401.25401.25401.2540-
18 Jul 20221.25401.25401.25401.25401.2540-
15 Jul 20221.25401.25401.25401.25401.254022,000
14 Jul 20221.25001.25001.24401.24401.24404,100
13 Jul 20221.26601.26601.26601.26601.2660-
12 Jul 20221.26601.26601.26601.26601.2660-
08 Jul 20221.26601.26601.26601.26601.2660-
07 Jul 20221.26601.26601.26601.26601.2660-
06 Jul 20221.26601.26601.26601.26601.26603,000
05 Jul 20221.25701.25701.25001.25001.2500101
04 Jul 20221.25101.25101.25101.25101.2510-
01 Jul 20221.25101.25101.25101.25101.2510308
30 Jun 20221.27001.27001.27001.27001.2700-
29 Jun 20221.27001.27001.27001.27001.2700-
28 Jun 20221.27001.27001.27001.27001.2700-
27 Jun 20221.27001.27001.27001.27001.270038,000
24 Jun 20221.25501.25501.25501.25501.25504,700
23 Jun 20221.21701.21701.21701.21701.2170-
22 Jun 20221.21701.21701.21701.21701.2170-
21 Jun 20221.21701.21701.21701.21701.2170-
20 Jun 20221.21701.21701.21701.21701.2170-
17 Jun 20221.21701.21701.21701.21701.2170-
16 Jun 20221.21701.21701.21701.21701.2170-
15 Jun 20221.23001.23001.21701.21701.21703,700
14 Jun 20221.24201.24601.24201.24601.24601,400
13 Jun 20221.29201.29201.27001.27001.270014,016
10 Jun 20221.30101.30101.29301.29301.29301,250
09 Jun 20221.31501.31501.31501.31501.3150500
08 Jun 20221.34701.34701.34701.34701.3470-
07 Jun 20221.34701.34701.34701.34701.3470-
06 Jun 20221.34101.34701.34101.34701.3470501
03 Jun 20221.35301.35301.35301.35301.3530-
02 Jun 20221.35301.35301.35301.35301.3530-
01 Jun 20221.35301.35301.35301.35301.3530-
31 May 20221.34001.35301.34001.35301.353044,500
30 May 20221.31201.31201.31201.31201.3120-
27 May 20221.31301.31301.31201.31201.312053,700
26 May 20221.32901.32901.32901.32901.329080
25 May 20221.28601.28601.28601.28601.2860-
24 May 20221.28601.28601.28601.28601.2860-
23 May 20221.28601.28601.28601.28601.2860-
20 May 20221.28601.28601.28601.28601.2860-
19 May 20221.28601.28601.28601.28601.2860-
18 May 20221.28601.28601.28601.28601.2860-
17 May 20221.28601.28601.28601.28601.2860200
13 May 20221.28901.28901.28901.28901.2890-
12 May 20221.28601.28901.28601.28901.2890510
11 May 20221.31501.31501.31501.31501.3150400
10 May 20221.30801.30801.30801.30801.3080600
09 May 20221.33501.33501.31801.31801.31804,350
06 May 20221.30801.34301.30801.34201.342047,227
05 May 20221.36901.36901.36901.36901.3690-
04 May 20221.36901.36901.36901.36901.369016
29 Apr 20221.39701.39701.39701.39701.3970-
28 Apr 20221.39701.39701.39701.39701.3970-
27 Apr 20221.39701.39701.39701.39701.3970400
26 Apr 20221.39101.39101.39101.39101.3910300
25 Apr 20221.40001.40001.40001.40001.4000386
22 Apr 20221.41001.41001.41001.41001.4100-
21 Apr 20221.41001.41001.41001.41001.4100450
20 Apr 20221.39501.39501.39501.39501.3950-
19 Apr 20221.39501.39501.39501.39501.3950-
18 Apr 20221.40101.40101.39501.39501.3950451
14 Apr 20221.41301.41301.41301.41301.4130-
13 Apr 20221.41301.41301.41301.41301.4130-
12 Apr 20221.41301.41301.41301.41301.413015
11 Apr 20221.43001.43001.43001.43001.4300-
08 Apr 20221.43001.43001.43001.43001.4300-
07 Apr 20221.43001.43001.43001.43001.4300500
06 Apr 20221.44501.44501.44501.44501.44501
05 Apr 20221.44401.44401.44401.44401.4440-
04 Apr 20221.44401.44401.44401.44401.4440-
01 Apr 20221.44401.44401.44401.44401.4440-
31 Mar 20221.44401.44401.44401.44401.4440-
30 Mar 20221.44401.44401.44401.44401.4440500
29 Mar 20221.39401.39401.39401.39401.3940-
28 Mar 20221.39401.39401.39401.39401.3940-
25 Mar 20221.39401.39401.39401.39401.3940-
24 Mar 20221.39401.39401.39401.39401.3940-
23 Mar 20221.39401.39401.39401.39401.3940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...