Singapore markets closed

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.7960-0.0060 (-0.75%)
At close: 11:00AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021------
03 Dec 20210.800.800.800.800.80-
02 Dec 20210.800.800.800.800.8018,560
01 Dec 20210.810.810.810.810.81-
30 Nov 20210.810.810.810.810.81-
29 Nov 20210.820.820.810.810.8150,890
26 Nov 20210.820.820.820.820.82217,950
25 Nov 20210.830.830.830.830.8340
24 Nov 20210.830.830.830.830.83180
23 Nov 20210.820.820.820.820.822,500
22 Nov 20210.820.820.820.820.8220
19 Nov 20210.820.820.820.820.82-
18 Nov 20210.820.820.820.820.82-
17 Nov 20210.820.820.820.820.8242,430
16 Nov 20210.820.820.820.820.82-
15 Nov 20210.820.820.820.820.82-
12 Nov 20210.820.830.820.820.8230
11 Nov 20210.820.820.820.820.8217,500
10 Nov 20210.830.830.820.820.8279,930
09 Nov 20210.830.830.830.830.83100
08 Nov 20210.820.820.820.820.82-
05 Nov 20210.820.820.820.820.825,650
03 Nov 20210.820.820.820.820.82-
02 Nov 20210.820.820.820.820.82-
01 Nov 20210.820.820.820.820.82380
29 Oct 20210.820.820.820.820.82120,000
28 Oct 20210.810.810.810.810.81-
27 Oct 20210.810.810.810.810.81-
26 Oct 20210.810.810.810.810.81-
25 Oct 20210.810.810.810.810.81-
22 Oct 20210.810.810.810.810.81-
21 Oct 20210.820.820.810.810.81530
20 Oct 20210.810.810.810.810.81-
19 Oct 20210.810.810.810.810.8150,000
18 Oct 20210.800.800.800.800.80-
15 Oct 20210.800.800.800.800.80-
14 Oct 20210.800.800.800.800.80-
13 Oct 20210.800.800.800.800.80-
12 Oct 20210.800.800.800.800.80-
11 Oct 20210.810.810.800.800.802,100
08 Oct 20210.790.790.790.790.79-
07 Oct 20210.790.790.790.790.7910
06 Oct 20210.780.780.780.780.7810,000
05 Oct 20210.790.790.790.790.79-
04 Oct 20210.790.790.790.790.7920
01 Oct 20210.790.790.790.790.7911,000
30 Sep 20210.810.810.800.810.815,634,910
29 Sep 20210.810.810.810.810.81-
28 Sep 20210.810.810.810.810.8110,080
27 Sep 20219.959.950.820.820.82190
24 Sep 20210.810.810.810.810.8143,200
23 Sep 20210.820.820.820.820.8259,000
22 Sep 20210.750.810.750.810.8139,500
21 Sep 20210.810.810.810.810.8120
20 Sep 20210.820.820.810.810.812,810
17 Sep 20210.820.820.820.820.8248,150
16 Sep 20210.820.830.820.820.8297,500
15 Sep 20210.830.830.830.830.83-
14 Sep 20210.830.830.830.830.83147,740
13 Sep 20210.850.850.850.850.85-
10 Sep 20210.840.850.840.850.8535,900
09 Sep 20210.840.840.840.840.84-
08 Sep 20210.840.840.840.840.84-
07 Sep 20210.840.840.840.840.84-
06 Sep 20210.840.840.840.840.84-
03 Sep 20210.840.840.840.840.84300
02 Sep 20210.840.840.840.840.84-
01 Sep 20210.840.840.840.840.84700
31 Aug 20210.820.820.820.820.82-
30 Aug 20210.820.820.820.820.82-
27 Aug 20210.820.820.820.820.82-
26 Aug 20210.850.850.820.820.8268,140
25 Aug 20210.830.830.830.830.83-
24 Aug 20210.830.840.830.830.8339,900
23 Aug 20210.830.830.830.830.83-
20 Aug 20210.830.830.830.830.83-
19 Aug 20210.830.830.830.830.83260
18 Aug 20210.840.840.840.840.84-
17 Aug 20210.840.840.840.840.84-
16 Aug 20210.840.840.840.840.84-
13 Aug 20210.840.840.840.840.84610
12 Aug 20210.840.840.840.840.84800
11 Aug 20210.850.850.850.850.85-
10 Aug 20210.850.850.850.850.85800
06 Aug 20210.850.850.850.850.85-
05 Aug 20210.850.850.850.850.8520,000
04 Aug 20210.850.850.850.850.8510
03 Aug 20210.850.850.850.850.85-
02 Aug 20210.850.850.850.850.8527,900
30 Jul 20210.840.840.840.840.84-
29 Jul 20210.840.840.840.840.84-
28 Jul 20210.840.840.840.840.84700
27 Jul 20210.830.830.830.830.83-
26 Jul 20210.840.840.830.830.83108,610
23 Jul 20210.840.840.830.830.8320
22 Jul 20210.830.830.830.830.8393,900
21 Jul 20210.830.830.830.830.83206,850
19 Jul 20210.830.830.830.830.831,300
16 Jul 20210.850.850.850.850.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...