Singapore markets open in 5 hours 30 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6840-0.0070 (-1.01%)
At close: 03:22PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.69500.70100.68500.68400.6840265,800
27 Jan 20230.68800.69200.68700.69100.691027,973
26 Jan 20230.67500.69000.67200.68900.689045,692
25 Jan 20230.67200.67800.67200.67800.678074,155
20 Jan 20230.65200.65800.65200.65800.65807,000
19 Jan 20230.64300.64600.64300.64600.646012,816
18 Jan 20230.65100.65500.65000.65000.650027,051
17 Jan 20230.65200.65200.64800.64800.648010,323
16 Jan 20230.65800.65800.65000.65200.652023,769
13 Jan 20230.66100.66100.64800.65400.6540100,902
12 Jan 20230.65100.66500.65000.65100.651025,182
11 Jan 20230.64700.65000.64400.64400.644031,203
10 Jan 20230.63700.65000.62900.64700.6470101,105
09 Jan 20230.63600.64100.63200.63300.633077,805
06 Jan 20230.64400.64500.63500.63600.636033,352
05 Jan 20230.60400.62800.60400.62500.625046,842
04 Jan 20230.61000.61000.60000.60200.6020106,923
03 Jan 20230.60200.61600.59200.61300.6130288,817
30 Dec 20220.60600.60600.60100.60200.602042,200
29 Dec 20220.61000.61000.59800.60000.6000140,572
28 Dec 20220.61000.61000.59800.60900.6090252,571
27 Dec 20220.60300.62600.60300.61800.618026,515
23 Dec 20220.61500.61500.59900.60300.6030327,748
22 Dec 20220.63000.63000.61000.61500.6150168,210
21 Dec 20220.62000.62000.61400.61700.617016,497
20 Dec 20220.64000.64000.62000.62000.620020,010
19 Dec 20220.63900.65000.63800.63800.638033,306
16 Dec 20220.63800.64500.63600.63600.6360100,886
15 Dec 20220.63800.64700.63800.64200.642011,220
14 Dec 20220.64600.64600.63500.63900.639035,983
13 Dec 20220.65000.65500.64800.64800.648025,501
12 Dec 20220.67000.67000.65600.65600.656019,583
09 Dec 20220.69000.69000.66900.67200.672090,319
08 Dec 20220.65000.67500.65000.67400.6740182,973
07 Dec 20220.66100.68100.65800.65900.65901,024,430
06 Dec 20220.65500.67000.64600.66100.6610412,106
05 Dec 20220.65700.65700.65000.65200.6520281,013
02 Dec 20220.63600.63600.63300.63500.63501,147,754
01 Dec 20220.63600.65200.63600.63600.6360366,066
30 Nov 20220.60400.62500.59900.62500.6250367,746
29 Nov 20220.59700.60400.59000.60400.6040342,175
28 Nov 20220.58900.58900.57000.58600.5860273,920
25 Nov 20220.61400.61400.59600.59600.596061,337
24 Nov 20220.61200.61500.61100.61400.614015,175
23 Nov 20220.60600.60700.59800.60700.60706,978
22 Nov 20220.62000.62000.60000.60200.6020112,830
21 Nov 20220.61500.61500.60600.61300.6130215,200
18 Nov 20220.62100.62700.61700.61700.617044,721
17 Nov 20220.62100.62100.61300.61900.619060,612
16 Nov 20220.64700.64700.63500.63900.639042,232
15 Nov 20220.64400.66200.62500.65800.6580213,119
14 Nov 20220.65500.65500.64000.64000.640032,012
11 Nov 20220.65800.65900.64000.65300.6530144,276
10 Nov 20220.65200.65200.61800.61800.6180172,744
09 Nov 20220.66900.66900.65000.65200.652066,753
08 Nov 20220.67600.68000.66300.66900.66906,269
07 Nov 20220.67200.68000.67200.67900.679064,996
04 Nov 20220.70000.70000.63000.67200.672097,820
03 Nov 20220.62500.70000.62500.70000.700041,247
02 Nov 20220.61600.63100.61600.63100.631039,187
01 Nov 20220.58500.61900.58500.61400.6140191,903
31 Oct 20220.58700.58800.58000.58500.585019,911
28 Oct 20220.65400.65400.58400.58700.5870357,756
27 Oct 20220.65000.65500.61300.65500.6550202,480
26 Oct 20220.61900.64000.61900.62700.627026,855
25 Oct 20220.63700.63700.60500.61900.619078,871
21 Oct 20220.64200.65000.63700.63700.6370260,234
20 Oct 20220.66100.66100.63800.64600.646082,429
19 Oct 20220.67700.67900.66500.66500.665014,490
18 Oct 20220.67400.67800.67000.67100.671062,731
17 Oct 20220.67600.67600.65500.67000.670031,887
14 Oct 20220.66800.68400.66800.67500.675013,053
13 Oct 20220.68300.68300.66600.66600.666099,295
12 Oct 20220.66600.69100.65500.68600.6860174,847
11 Oct 20220.66000.67000.65900.66700.6670121,922
10 Oct 20220.69000.69000.66000.66000.6600154,861
07 Oct 20220.70000.70000.69500.69500.6950228,177
06 Oct 20220.72500.72500.71800.71800.718022,175
05 Oct 20220.72000.72500.71800.72500.725032,769
04 Oct 20220.68300.69800.68300.69700.6970124,937
03 Oct 20220.69100.69100.68000.68200.682072,847
30 Sept 20220.70500.70500.68600.69200.6920130,368
29 Sept 20220.70900.72300.70700.71000.7100351,232
28 Sept 20220.73500.73500.70800.70900.709064,820
27 Sept 20220.74800.74800.73600.73600.736069,213
26 Sept 20220.73400.74700.73400.74700.747021,200
23 Sept 20220.74500.74500.72800.72800.7280101,060
22 Sept 20220.75000.75000.74000.74400.744014,265
21 Sept 20220.77000.77000.75500.75600.75603,113
20 Sept 20220.77400.77400.77000.77000.77003,240
19 Sept 20220.75000.75000.74000.74400.744024,230
16 Sept 20220.76900.76900.74800.75000.7500282,840
15 Sept 20220.79600.79600.76900.76900.7690185,860
14 Sept 20220.80200.80200.79600.79600.7960130
13 Sept 20220.80000.81000.80000.80200.8020208,491
12 Sept 20220.80000.80000.78800.78800.788060,980
09 Sept 20220.77800.80000.77800.80000.800033,015
08 Sept 20220.79000.79700.77700.77700.777029,585
07 Sept 20220.78600.79500.78600.79000.790012,477
06 Sept 20220.77700.77700.77000.77200.772018,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...