Yahoo

Mail

Singapore markets open in 5 hours 30 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,026.52
-44.04(-1.08%)
Dow
33,780.66
-197.42(-0.58%)
Nasdaq
11,426.50
-195.21(-1.68%)
BTC-USD
22,875.10
-908.65(-3.82%)
CMC Crypto 200
516.75
-21.12(-3.93%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.6950	0.7010	0.6850	0.6840	0.6840	265,800
27 Jan 2023	0.6880	0.6920	0.6870	0.6910	0.6910	27,973
26 Jan 2023	0.6750	0.6900	0.6720	0.6890	0.6890	45,692
25 Jan 2023	0.6720	0.6780	0.6720	0.6780	0.6780	74,155
20 Jan 2023	0.6520	0.6580	0.6520	0.6580	0.6580	7,000
19 Jan 2023	0.6430	0.6460	0.6430	0.6460	0.6460	12,816
18 Jan 2023	0.6510	0.6550	0.6500	0.6500	0.6500	27,051
17 Jan 2023	0.6520	0.6520	0.6480	0.6480	0.6480	10,323
16 Jan 2023	0.6580	0.6580	0.6500	0.6520	0.6520	23,769
13 Jan 2023	0.6610	0.6610	0.6480	0.6540	0.6540	100,902
12 Jan 2023	0.6510	0.6650	0.6500	0.6510	0.6510	25,182
11 Jan 2023	0.6470	0.6500	0.6440	0.6440	0.6440	31,203
10 Jan 2023	0.6370	0.6500	0.6290	0.6470	0.6470	101,105
09 Jan 2023	0.6360	0.6410	0.6320	0.6330	0.6330	77,805
06 Jan 2023	0.6440	0.6450	0.6350	0.6360	0.6360	33,352
05 Jan 2023	0.6040	0.6280	0.6040	0.6250	0.6250	46,842
04 Jan 2023	0.6100	0.6100	0.6000	0.6020	0.6020	106,923
03 Jan 2023	0.6020	0.6160	0.5920	0.6130	0.6130	288,817
30 Dec 2022	0.6060	0.6060	0.6010	0.6020	0.6020	42,200
29 Dec 2022	0.6100	0.6100	0.5980	0.6000	0.6000	140,572
28 Dec 2022	0.6100	0.6100	0.5980	0.6090	0.6090	252,571
27 Dec 2022	0.6030	0.6260	0.6030	0.6180	0.6180	26,515
23 Dec 2022	0.6150	0.6150	0.5990	0.6030	0.6030	327,748
22 Dec 2022	0.6300	0.6300	0.6100	0.6150	0.6150	168,210
21 Dec 2022	0.6200	0.6200	0.6140	0.6170	0.6170	16,497
20 Dec 2022	0.6400	0.6400	0.6200	0.6200	0.6200	20,010
19 Dec 2022	0.6390	0.6500	0.6380	0.6380	0.6380	33,306
16 Dec 2022	0.6380	0.6450	0.6360	0.6360	0.6360	100,886
15 Dec 2022	0.6380	0.6470	0.6380	0.6420	0.6420	11,220
14 Dec 2022	0.6460	0.6460	0.6350	0.6390	0.6390	35,983
13 Dec 2022	0.6500	0.6550	0.6480	0.6480	0.6480	25,501
12 Dec 2022	0.6700	0.6700	0.6560	0.6560	0.6560	19,583
09 Dec 2022	0.6900	0.6900	0.6690	0.6720	0.6720	90,319
08 Dec 2022	0.6500	0.6750	0.6500	0.6740	0.6740	182,973
07 Dec 2022	0.6610	0.6810	0.6580	0.6590	0.6590	1,024,430
06 Dec 2022	0.6550	0.6700	0.6460	0.6610	0.6610	412,106
05 Dec 2022	0.6570	0.6570	0.6500	0.6520	0.6520	281,013
02 Dec 2022	0.6360	0.6360	0.6330	0.6350	0.6350	1,147,754
01 Dec 2022	0.6360	0.6520	0.6360	0.6360	0.6360	366,066
30 Nov 2022	0.6040	0.6250	0.5990	0.6250	0.6250	367,746
29 Nov 2022	0.5970	0.6040	0.5900	0.6040	0.6040	342,175
28 Nov 2022	0.5890	0.5890	0.5700	0.5860	0.5860	273,920
25 Nov 2022	0.6140	0.6140	0.5960	0.5960	0.5960	61,337
24 Nov 2022	0.6120	0.6150	0.6110	0.6140	0.6140	15,175
23 Nov 2022	0.6060	0.6070	0.5980	0.6070	0.6070	6,978
22 Nov 2022	0.6200	0.6200	0.6000	0.6020	0.6020	112,830
21 Nov 2022	0.6150	0.6150	0.6060	0.6130	0.6130	215,200
18 Nov 2022	0.6210	0.6270	0.6170	0.6170	0.6170	44,721
17 Nov 2022	0.6210	0.6210	0.6130	0.6190	0.6190	60,612
16 Nov 2022	0.6470	0.6470	0.6350	0.6390	0.6390	42,232
15 Nov 2022	0.6440	0.6620	0.6250	0.6580	0.6580	213,119
14 Nov 2022	0.6550	0.6550	0.6400	0.6400	0.6400	32,012
11 Nov 2022	0.6580	0.6590	0.6400	0.6530	0.6530	144,276
10 Nov 2022	0.6520	0.6520	0.6180	0.6180	0.6180	172,744
09 Nov 2022	0.6690	0.6690	0.6500	0.6520	0.6520	66,753
08 Nov 2022	0.6760	0.6800	0.6630	0.6690	0.6690	6,269
07 Nov 2022	0.6720	0.6800	0.6720	0.6790	0.6790	64,996
04 Nov 2022	0.7000	0.7000	0.6300	0.6720	0.6720	97,820
03 Nov 2022	0.6250	0.7000	0.6250	0.7000	0.7000	41,247
02 Nov 2022	0.6160	0.6310	0.6160	0.6310	0.6310	39,187
01 Nov 2022	0.5850	0.6190	0.5850	0.6140	0.6140	191,903
31 Oct 2022	0.5870	0.5880	0.5800	0.5850	0.5850	19,911
28 Oct 2022	0.6540	0.6540	0.5840	0.5870	0.5870	357,756
27 Oct 2022	0.6500	0.6550	0.6130	0.6550	0.6550	202,480
26 Oct 2022	0.6190	0.6400	0.6190	0.6270	0.6270	26,855
25 Oct 2022	0.6370	0.6370	0.6050	0.6190	0.6190	78,871
21 Oct 2022	0.6420	0.6500	0.6370	0.6370	0.6370	260,234
20 Oct 2022	0.6610	0.6610	0.6380	0.6460	0.6460	82,429
19 Oct 2022	0.6770	0.6790	0.6650	0.6650	0.6650	14,490
18 Oct 2022	0.6740	0.6780	0.6700	0.6710	0.6710	62,731
17 Oct 2022	0.6760	0.6760	0.6550	0.6700	0.6700	31,887
14 Oct 2022	0.6680	0.6840	0.6680	0.6750	0.6750	13,053
13 Oct 2022	0.6830	0.6830	0.6660	0.6660	0.6660	99,295
12 Oct 2022	0.6660	0.6910	0.6550	0.6860	0.6860	174,847
11 Oct 2022	0.6600	0.6700	0.6590	0.6670	0.6670	121,922
10 Oct 2022	0.6900	0.6900	0.6600	0.6600	0.6600	154,861
07 Oct 2022	0.7000	0.7000	0.6950	0.6950	0.6950	228,177
06 Oct 2022	0.7250	0.7250	0.7180	0.7180	0.7180	22,175
05 Oct 2022	0.7200	0.7250	0.7180	0.7250	0.7250	32,769
04 Oct 2022	0.6830	0.6980	0.6830	0.6970	0.6970	124,937
03 Oct 2022	0.6910	0.6910	0.6800	0.6820	0.6820	72,847
30 Sept 2022	0.7050	0.7050	0.6860	0.6920	0.6920	130,368
29 Sept 2022	0.7090	0.7230	0.7070	0.7100	0.7100	351,232
28 Sept 2022	0.7350	0.7350	0.7080	0.7090	0.7090	64,820
27 Sept 2022	0.7480	0.7480	0.7360	0.7360	0.7360	69,213
26 Sept 2022	0.7340	0.7470	0.7340	0.7470	0.7470	21,200
23 Sept 2022	0.7450	0.7450	0.7280	0.7280	0.7280	101,060
22 Sept 2022	0.7500	0.7500	0.7400	0.7440	0.7440	14,265
21 Sept 2022	0.7700	0.7700	0.7550	0.7560	0.7560	3,113
20 Sept 2022	0.7740	0.7740	0.7700	0.7700	0.7700	3,240
19 Sept 2022	0.7500	0.7500	0.7400	0.7440	0.7440	24,230
16 Sept 2022	0.7690	0.7690	0.7480	0.7500	0.7500	282,840
15 Sept 2022	0.7960	0.7960	0.7690	0.7690	0.7690	185,860
14 Sept 2022	0.8020	0.8020	0.7960	0.7960	0.7960	130
13 Sept 2022	0.8000	0.8100	0.8000	0.8020	0.8020	208,491
12 Sept 2022	0.8000	0.8000	0.7880	0.7880	0.7880	60,980
09 Sept 2022	0.7780	0.8000	0.7780	0.8000	0.8000	33,015
08 Sept 2022	0.7900	0.7970	0.7770	0.7770	0.7770	29,585
07 Sept 2022	0.7860	0.7950	0.7860	0.7900	0.7900	12,477
06 Sept 2022	0.7770	0.7770	0.7700	0.7720	0.7720	18,187
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,026.52-44.04(-1.08%)

Dow33,780.66-197.42(-0.58%)

Nasdaq11,426.50-195.21(-1.68%)

BTC-USD22,875.10-908.65(-3.82%)

CMC Crypto 200516.75-21.12(-3.93%)

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

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,026.52
-44.04(-1.08%)

Dow
33,780.66
-197.42(-0.58%)

Nasdaq
11,426.50
-195.21(-1.68%)

BTC-USD
22,875.10
-908.65(-3.82%)

CMC Crypto 200
516.75
-21.12(-3.93%)