Singapore markets open in 4 hours 17 minutes

NikkoAM-StraitsTrading MSCI China Electric Vehicles and Future Mobility ETF (EVD.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.5020-0.0140 (-2.71%)
At close: 09:32AM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.50600.50600.50600.50600.50601,500
03 Feb 20230.52700.52700.52700.52700.5270-
02 Feb 20230.52700.52700.52700.52700.5270-
01 Feb 20230.52700.52700.52700.52700.5270-
31 Jan 20230.52700.52700.52700.52700.52701,500
30 Jan 20230.53200.53200.53100.53100.5310162,494
27 Jan 20230.52600.52600.52600.52600.526035
26 Jan 20230.51600.51600.51600.51600.51601,500
25 Jan 20230.49300.49300.49300.49300.4930-
20 Jan 20230.49300.49300.49300.49300.49301,500
19 Jan 20230.49300.49300.49300.49300.49301,500
18 Jan 20230.48000.48000.48000.48000.4800-
17 Jan 20230.48000.48000.48000.48000.4800-
16 Jan 20230.48000.48000.48000.48000.4800-
13 Jan 20230.48000.48000.48000.48000.4800-
12 Jan 20230.48000.48000.48000.48000.4800-
11 Jan 20230.48000.48000.48000.48000.4800-
10 Jan 20230.48000.48000.48000.48000.48001,500
09 Jan 20230.47800.47800.47800.47800.47801,500
06 Jan 20230.47800.47800.47800.47800.47801,500
05 Jan 20230.45900.45900.45900.45900.45901,500
04 Jan 20230.45100.45100.45100.45100.45101,000
03 Jan 20230.44600.44600.44400.44400.44404,000
30 Dec 20220.45100.45100.45100.45100.4510-
29 Dec 20220.45100.45100.45100.45100.45102,000
28 Dec 20220.47400.47400.47400.47400.4740-
27 Dec 20220.47400.47400.47400.47400.4740-
23 Dec 20220.47400.47400.47400.47400.4740-
22 Dec 20220.47400.47400.47400.47400.4740-
21 Dec 20220.47400.47400.47400.47400.4740-
20 Dec 20220.47400.47400.47400.47400.4740-
19 Dec 20220.47400.47400.47400.47400.4740-
16 Dec 20220.47400.47400.47400.47400.4740-
15 Dec 20220.47400.47400.47400.47400.4740-
14 Dec 20220.47400.47400.47400.47400.4740-
13 Dec 20220.47400.47400.47400.47400.4740-
12 Dec 20220.47400.47400.47400.47400.4740-
09 Dec 20220.47400.47400.47400.47400.4740-
08 Dec 20220.47400.47400.47400.47400.4740-
07 Dec 20220.47400.47400.47400.47400.4740-
06 Dec 20220.47400.47400.47400.47400.4740-
05 Dec 20220.47400.47400.47400.47400.4740-
02 Dec 20220.47400.47400.47400.47400.4740-
01 Dec 20220.47400.47400.47400.47400.474058,000
30 Nov 20220.45000.45000.45000.45000.4500100
29 Nov 20220.41500.41500.41500.41500.4150-
28 Nov 20220.41500.41500.41500.41500.4150100
25 Nov 20220.47000.47000.47000.47000.4700-
24 Nov 20220.47000.47000.47000.47000.4700-
23 Nov 20220.47000.47000.47000.47000.4700-
22 Nov 20220.47000.47000.47000.47000.4700-
21 Nov 20220.47000.47000.47000.47000.4700-
18 Nov 20220.47000.47000.47000.47000.4700-
17 Nov 20220.47000.47000.47000.47000.47003,000
16 Nov 20220.46000.46000.46000.46000.4600-
15 Nov 20220.46400.46400.46000.46000.4600260,776
14 Nov 20220.44400.44400.44400.44400.4440-
11 Nov 20220.44400.44400.44400.44400.4440-
10 Nov 20220.44400.44400.44400.44400.4440148,649
09 Nov 20220.46000.46000.46000.46000.4600-
08 Nov 20220.46000.46000.46000.46000.4600-
07 Nov 20220.46000.46000.46000.46000.4600-
04 Nov 20220.46000.46000.46000.46000.4600100
03 Nov 20220.43300.43300.43300.43300.4330-
02 Nov 20220.43300.43300.43300.43300.4330-
01 Nov 20220.43500.43500.43100.43300.4330406,720
31 Oct 20220.41000.42300.41000.41300.4130469,797
28 Oct 20220.41500.41500.41500.41500.41505
27 Oct 20220.46700.46700.46700.46700.4670-
26 Oct 20220.46700.46700.46700.46700.4670-
25 Oct 20220.46700.46700.46700.46700.4670-
21 Oct 20220.46700.46700.46700.46700.4670-
20 Oct 20220.46700.46700.46700.46700.4670-
19 Oct 20220.46700.46700.46700.46700.4670-
18 Oct 20220.46700.46700.46700.46700.4670-
17 Oct 20220.46700.46700.46700.46700.4670-
14 Oct 20220.46700.46700.46700.46700.4670-
13 Oct 20220.46700.46700.46700.46700.467050,000
12 Oct 20220.48700.48700.48700.48700.4870-
11 Oct 20220.48700.48700.48700.48700.4870-
10 Oct 20220.48700.48700.48700.48700.4870-
07 Oct 20220.48700.48700.48700.48700.4870-
06 Oct 20220.48700.48700.48700.48700.4870-
05 Oct 20220.48700.48700.48700.48700.4870-
04 Oct 20220.48700.48700.48700.48700.4870138,075
03 Oct 20220.48000.48000.47400.47500.4750115,272
30 Sept 20220.48000.48000.48000.48000.4800200
29 Sept 20220.50400.50400.50400.50400.5040130,952
28 Sept 20220.52300.52300.52300.52300.5230-
27 Sept 20220.52300.52300.52300.52300.5230105,163
26 Sept 20220.51000.51000.51000.51000.510030
23 Sept 20220.53400.53400.53400.53400.5340-
22 Sept 20220.53400.53400.53400.53400.5340-
21 Sept 20220.53400.53400.53400.53400.534037,000
20 Sept 20220.57400.57400.57400.57400.5740-
19 Sept 20220.57400.57400.57400.57400.5740-
16 Sept 20220.57400.57400.57400.57400.5740-
15 Sept 20220.57400.57400.57400.57400.5740-
14 Sept 20220.57400.57400.57400.57400.5740-
13 Sept 20220.57700.57700.57400.57400.5740228,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...