Yahoo

Mail

Singapore markets close in 7 hours 11 minutes

Straits Times Index
3,176.75
-10.91(-0.34%)
Nikkei
36,994.80
-1,084.90(-2.85%)
Hang Seng
16,173.01
-212.86(-1.30%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
60,927.68
-623.71(-1.01%)
CMC Crypto 200
1,282.80
+397.26(+43.46%)

Lion-OCBC Securities Singapore Low Carbon ETF (ESG.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9640

-0.0060

(-0.62%)

As of 02:12PM SGT. Market open.

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	0.9560	0.9660	0.9560	0.9640	0.9640	2,662
16 Apr 2024	0.9670	0.9670	0.9330	0.9570	0.9570	3,508
15 Apr 2024	0.9860	0.9860	0.9720	0.9730	0.9730	22,128
12 Apr 2024	0.9860	0.9860	0.9860	0.9860	0.9860	1,000
11 Apr 2024	0.9650	0.9860	0.9650	0.9860	0.9860	647
09 Apr 2024	0.9900	0.9970	0.9900	0.9970	0.9970	5,815
08 Apr 2024	0.9850	0.9850	0.9850	0.9850	0.9850	850
05 Apr 2024	0.9780	0.9800	0.9780	0.9800	0.9800	1,684
04 Apr 2024	0.9880	0.9910	0.9880	0.9910	0.9910	8,280
03 Apr 2024	0.9000	0.9850	0.9000	0.9790	0.9790	2,606
02 Apr 2024	0.9900	0.9900	0.9900	0.9900	0.9900	40,000
01 Apr 2024	0.9900	0.9900	0.9860	0.9860	0.9860	26,923
28 Mar 2024	0.9880	0.9900	0.9880	0.9900	0.9900	21,104
27 Mar 2024	0.9880	0.9940	0.9880	0.9880	0.9880	15,985
26 Mar 2024	0.9840	0.9890	0.9830	0.9890	0.9890	40,600
25 Mar 2024	0.9820	0.9840	0.9820	0.9840	0.9840	604
22 Mar 2024	0.9860	0.9860	0.9820	0.9860	0.9860	52,241
21 Mar 2024	0.9720	0.9860	0.9720	0.9860	0.9860	13,800
20 Mar 2024	0.9720	0.9720	0.9720	0.9720	0.9720	610
19 Mar 2024	0.9720	0.9720	0.9720	0.9720	0.9720	597
18 Mar 2024	0.9700	0.9770	0.9700	0.9710	0.9710	2,048
15 Mar 2024	0.9840	0.9840	0.9840	0.9840	0.9840	1
14 Mar 2024	0.9810	0.9870	0.9810	0.9860	0.9860	74,800
13 Mar 2024	0.9750	0.9770	0.9750	0.9770	0.9770	1,097
12 Mar 2024	0.9730	0.9780	0.9730	0.9740	0.9740	10,651
11 Mar 2024	0.9810	0.9810	0.9770	0.9770	0.9770	1,160
08 Mar 2024	0.9800	0.9810	0.9800	0.9810	0.9810	12,626
07 Mar 2024	0.9730	0.9770	0.9730	0.9770	0.9770	1,551
06 Mar 2024	0.9720	0.9720	0.9720	0.9720	0.9720	42,095
05 Mar 2024	0.9620	0.9630	0.9570	0.9570	0.9570	5,554
04 Mar 2024	0.9540	0.9550	0.9540	0.9550	0.9550	978
01 Mar 2024	0.9540	0.9540	0.9540	0.9540	0.9540	188
29 Feb 2024	0.9540	0.9540	0.9540	0.9540	0.9540	1,000
28 Feb 2024	0.9530	0.9530	0.9490	0.9520	0.9520	7,500
27 Feb 2024	0.9540	0.9540	0.9490	0.9530	0.9530	3,186
26 Feb 2024	0.9520	0.9540	0.9520	0.9540	0.9540	1,112
23 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	16
22 Feb 2024	0.9650	0.9780	0.9650	0.9780	0.9780	84,681
21 Feb 2024	0.9690	0.9750	0.9690	0.9750	0.9750	58,507
20 Feb 2024	0.9710	0.9730	0.9700	0.9720	0.9720	13,849
19 Feb 2024	0.9730	0.9730	0.9380	0.9710	0.9710	10,972
16 Feb 2024	0.9520	0.9750	0.9520	0.9750	0.9750	25,143
15 Feb 2024	0.9490	0.9520	0.9490	0.9520	0.9520	2,004
14 Feb 2024	0.9530	0.9530	0.9530	0.9530	0.9530	-
13 Feb 2024	0.9450	0.9530	0.9450	0.9530	0.9530	2,986
09 Feb 2024	0.9430	0.9430	0.9430	0.9430	0.9430	-
08 Feb 2024	0.9430	0.9430	0.9430	0.9430	0.9430	-
07 Feb 2024	0.9390	0.9430	0.9390	0.9430	0.9430	1,689
06 Feb 2024	0.9410	0.9410	0.9350	0.9390	0.9390	63,949
05 Feb 2024	0.9440	0.9440	0.9420	0.9420	0.9420	172
02 Feb 2024	0.9300	0.9480	0.9300	0.9480	0.9480	9,556
01 Feb 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
31 Jan 2024	0.9350	0.9350	0.9350	0.9350	0.9350	57,898
30 Jan 2024	0.9370	0.9370	0.9340	0.9340	0.9340	3,600
29 Jan 2024	0.9340	0.9370	0.9340	0.9370	0.9370	1,508
26 Jan 2024	0.9380	0.9380	0.9340	0.9340	0.9340	5,153
25 Jan 2024	0.9360	0.9360	0.9320	0.9320	0.9320	508
24 Jan 2024	0.9310	0.9330	0.9310	0.9330	0.9330	201
23 Jan 2024	0.9360	0.9360	0.9320	0.9320	0.9320	1,475
22 Jan 2024	0.9220	0.9300	0.9220	0.9260	0.9260	108,133
19 Jan 2024	0.9280	0.9280	0.9220	0.9220	0.9220	56,901
18 Jan 2024	0.9200	0.9200	0.9190	0.9190	0.9190	6,932
17 Jan 2024	0.9330	0.9330	0.9230	0.9230	0.9230	8,349
16 Jan 2024	0.9410	0.9430	0.9350	0.9350	0.9350	1,883
15 Jan 2024	0.9490	0.9490	0.9490	0.9490	0.9490	-
12 Jan 2024	0.9490	0.9490	0.9490	0.9490	0.9490	-
11 Jan 2024	0.9400	0.9490	0.9400	0.9490	0.9490	4,202
10 Jan 2024	0.9450	0.9450	0.9380	0.9400	0.9400	3,227
09 Jan 2024	0.9410	0.9490	0.9410	0.9490	0.9490	1,385
08 Jan 2024	0.9380	0.9410	0.9380	0.9410	0.9410	67,115
05 Jan 2024	0.9380	0.9380	0.9380	0.9380	0.9380	6
04 Jan 2024	0.9500	0.9500	0.9480	0.9480	0.9480	170
04 Jan 2024	0.0172 Dividend
03 Jan 2024	0.9770	0.9770	0.9670	0.9680	0.9508	23,618
02 Jan 2024	0.9840	0.9870	0.9760	0.9770	0.9596	4,515
29 Dec 2023	0.9760	0.9760	0.9760	0.9760	0.9587	20,000
28 Dec 2023	0.9760	0.9760	0.9760	0.9760	0.9587	4,000
27 Dec 2023	0.9610	0.9680	0.9610	0.9680	0.9508	29,000
26 Dec 2023	0.9890	0.9890	0.9570	0.9570	0.9400	1,304
22 Dec 2023	0.9500	0.9590	0.9500	0.9530	0.9361	105,374
21 Dec 2023	0.9500	0.9500	0.9500	0.9500	0.9331	-
20 Dec 2023	0.9470	0.9500	0.9450	0.9500	0.9331	1,031
19 Dec 2023	0.9410	0.9440	0.9410	0.9430	0.9262	1,100
18 Dec 2023	0.9400	0.9410	0.9400	0.9410	0.9243	2,433
15 Dec 2023	0.9410	0.9410	0.9410	0.9410	0.9243	2,000
14 Dec 2023	0.9340	0.9460	0.9340	0.9430	0.9262	147
13 Dec 2023	0.9430	0.9430	0.9340	0.9340	0.9174	42
12 Dec 2023	0.9430	0.9430	0.9430	0.9430	0.9262	-
11 Dec 2023	0.9190	0.9430	0.9190	0.9430	0.9262	7,129
08 Dec 2023	0.9190	0.9190	0.9190	0.9190	0.9027	1,000
07 Dec 2023	0.9190	0.9190	0.9190	0.9190	0.9027	780
06 Dec 2023	0.9180	0.9190	0.9180	0.9190	0.9027	1,400
05 Dec 2023	0.9290	0.9290	0.9180	0.9190	0.9027	67,201
04 Dec 2023	0.9200	0.9300	0.9200	0.9290	0.9125	537,013
01 Dec 2023	0.9150	0.9210	0.9150	0.9200	0.9037	844,730
30 Nov 2023	0.9170	0.9180	0.9160	0.9160	0.8997	4,281
29 Nov 2023	0.9260	0.9260	0.9260	0.9260	0.9095	1,200
28 Nov 2023	0.9170	0.9170	0.9160	0.9160	0.8997	2,200
27 Nov 2023	0.9190	0.9210	0.9190	0.9210	0.9046	5,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.75-10.91(-0.34%)

Nikkei36,994.80-1,084.90(-2.85%)

Hang Seng16,173.01-212.86(-1.30%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD60,927.68-623.71(-1.01%)

CMC Crypto 2001,282.80+397.26(+43.46%)

Lion-OCBC Securities Singapore Low Carbon ETF (ESG.SI)

Straits Times Index
3,176.75
-10.91(-0.34%)

Nikkei
36,994.80
-1,084.90(-2.85%)

Hang Seng
16,173.01
-212.86(-1.30%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
60,927.68
-623.71(-1.01%)

CMC Crypto 200
1,282.80
+397.26(+43.46%)