Singapore markets closed

NikkoAM-StraitsTrading Asia ex Japan REIT ETF (COI.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
0.5770-0.0020 (-0.35%)
At close: 01:56PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.57400.57800.57400.57800.5780114,047
16 May 20240.56900.56900.56900.56900.5690-
15 May 20240.57000.57000.56900.56900.569055,726
14 May 20240.56900.56900.56900.56900.5690600
13 May 20240.56900.56900.56900.56900.5690-
10 May 20240.56900.56900.56900.56900.569020,000
09 May 20240.56400.56400.56400.56400.5640-
08 May 20240.56400.56400.56400.56400.5640100,027
07 May 20240.56500.56500.56500.56500.565027
06 May 20240.56000.56000.56000.56000.5600-
03 May 20240.56300.56300.56000.56000.560020,027
02 May 20240.56000.56000.56000.56000.5600-
30 Apr 20240.56000.56000.56000.56000.5600500
29 Apr 20240.56000.56000.56000.56000.5600-
26 Apr 20240.56000.56000.56000.56000.5600-
25 Apr 20240.56000.56000.56000.56000.5600118,026
24 Apr 20240.56100.56100.56100.56100.5610270
23 Apr 20240.55300.55300.55300.55300.5530555
22 Apr 20240.53800.53800.53800.53800.5380-
19 Apr 20240.54000.54000.53800.53800.538020,400
18 Apr 20240.54700.54900.54500.54500.54502,070,901
17 Apr 20240.54900.54900.54400.54400.54404,195,193
16 Apr 20240.55900.55900.55000.55000.5500627
15 Apr 20240.56200.56300.56000.56000.5600277,553
12 Apr 20240.57200.57200.56900.56900.5690116,242
11 Apr 20240.57400.57400.57100.57400.574092,414
09 Apr 20240.58300.58300.58300.58300.583017,425
08 Apr 20240.57800.57800.57800.57800.5780-
05 Apr 20240.57800.57800.57800.57800.578011
04 Apr 20240.57600.57600.57600.57600.5760-
03 Apr 20240.57500.57600.57500.57600.576030,230
02 Apr 20240.57700.57700.57700.57700.57702,500
01 Apr 20240.58000.58000.58000.58000.5800400
28 Mar 20240.59000.59000.58800.58800.5880879
27 Mar 20240.58500.58500.58500.58500.5850-
26 Mar 20240.58500.58500.58500.58500.5850380
25 Mar 20240.58600.58800.58600.58800.5880237,345
22 Mar 20240.58300.58300.58300.58300.5830-
21 Mar 20240.58300.58300.58300.58300.5830-
20 Mar 20240.58300.58300.58300.58300.5830-
19 Mar 20240.58500.58500.58300.58300.583061
18 Mar 20240.57800.58600.57800.58600.5860225,358
15 Mar 20240.58800.58900.58800.58800.5880200
14 Mar 20240.59400.59400.59200.59200.59202,688
13 Mar 20240.59700.59700.59600.59600.59607,015
12 Mar 20240.59800.59800.59800.59800.5980-
11 Mar 20240.59600.59800.59600.59800.5980678
08 Mar 20240.59500.59500.59500.59500.5950422,348
07 Mar 20240.59000.59000.59000.59000.5900300,000
06 Mar 20240.59000.59000.59000.59000.5900200,000
05 Mar 20240.58800.58800.58500.58500.5850646
04 Mar 20240.59400.59400.58900.59000.5900102,162
01 Mar 20240.59500.59500.59000.59000.5900111,267
29 Feb 20240.59800.59800.59800.59800.598088,000
28 Feb 20240.59500.59500.59500.59500.5950155
27 Feb 20240.60000.60000.59500.59500.59506,800
26 Feb 20240.60100.60200.60100.60100.6010100,000
23 Feb 20240.60300.60300.60300.60300.6030150
22 Feb 20240.60600.60600.60600.60600.606087,000
21 Feb 20240.60500.60500.60400.60400.6040283,991
20 Feb 20240.60000.60000.60000.60000.6000-
19 Feb 20240.60000.60000.60000.60000.60008,310
16 Feb 20240.59500.59500.59500.59500.5950-
15 Feb 20240.59500.59500.59500.59500.5950-
14 Feb 20240.58700.59500.58700.59500.5950177,100
13 Feb 20240.59900.59900.59900.59900.599011,850
09 Feb 20240.60500.60500.60500.60500.6050-
08 Feb 20240.60500.60500.60500.60500.6050-
07 Feb 20240.60500.60500.60500.60500.6050125,000
06 Feb 20240.60000.60300.60000.60000.6000110,127
05 Feb 20240.60500.60500.60100.60100.601088,557
02 Feb 20240.61500.61500.61400.61400.6140107,894
01 Feb 20240.60900.60900.60900.60900.6090-
31 Jan 20240.60600.60900.60600.60900.6090195,624
30 Jan 20240.60300.60600.60300.60600.6060213,000
29 Jan 20240.60300.60300.60300.60300.6030-
26 Jan 20240.60400.60400.60300.60300.6030500
25 Jan 20240.56000.56000.56000.56000.5600800
24 Jan 20240.61100.61100.61100.61100.6110-
23 Jan 20240.61100.61100.61100.61100.6110260
22 Jan 20240.61100.61100.61100.61100.6110-
19 Jan 20240.61100.61100.61100.61100.6110819
18 Jan 20240.61000.61000.61000.61000.610050
17 Jan 20240.62000.62000.61300.61300.613015,760
16 Jan 20240.62800.62800.62600.62600.62602,550
15 Jan 20240.63000.63000.63000.63000.6300-
12 Jan 20240.63000.63000.63000.63000.6300300
11 Jan 20240.63300.63300.63300.63300.633016,600
10 Jan 20240.62900.62900.62900.62900.6290-
09 Jan 20240.63000.63100.62900.62900.6290397,505
08 Jan 20240.63100.63100.63100.63100.6310-
05 Jan 20240.63200.63200.63100.63100.63106,200
04 Jan 20240.63400.63400.63400.63400.6340103,753
03 Jan 20240.63700.63700.63700.63700.6370166,000
02 Jan 20240.64900.64900.64900.64900.64905,000
29 Dec 20230.65500.65600.65400.65600.6560125,946
28 Dec 20230.64600.65500.64600.65500.6550212,813
27 Dec 20230.64500.64500.64500.64500.6450155
26 Dec 20230.64500.64500.64200.64200.6420319,113
22 Dec 20230.64000.64000.64000.64000.64001,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...