Yahoo

Mail

Singapore markets open in 7 hours 41 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,031.81
-39.82(-0.79%)
Dow
38,008.12
-452.80(-1.18%)
Nasdaq
15,541.15
-171.60(-1.09%)
Bitcoin USD
64,600.50
-329.52(-0.51%)
CMC Crypto 200
1,392.17
+9.59(+0.69%)

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

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3880

+0.0010

(+0.26%)

At close: 02:40PM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3870	0.3900	0.3840	0.3880	0.3880	14,903
24 Apr 2024	0.3850	0.3880	0.3850	0.3870	0.3870	20,000
23 Apr 2024	0.3890	0.3890	0.3870	0.3890	0.3890	14,023
22 Apr 2024	0.3920	0.3920	0.3880	0.3900	0.3900	9,142
19 Apr 2024	0.4050	0.4050	0.3920	0.3920	0.3920	21,825
18 Apr 2024	0.4040	0.4070	0.4040	0.4070	0.4070	7,860
17 Apr 2024	0.3990	0.4010	0.3990	0.4010	0.4010	14,580
16 Apr 2024	0.4040	0.4040	0.4000	0.4000	0.4000	43,600
15 Apr 2024	0.4070	0.4090	0.4070	0.4090	0.4090	21,000
12 Apr 2024	0.4110	0.4110	0.4090	0.4090	0.4090	85,100
11 Apr 2024	0.4190	0.4190	0.4150	0.4170	0.4170	26,937
09 Apr 2024	0.4120	0.4190	0.4120	0.4190	0.4190	40,560
08 Apr 2024	0.4090	0.4130	0.4090	0.4130	0.4130	16,100
05 Apr 2024	0.4140	0.4140	0.4040	0.4100	0.4100	191,673
04 Apr 2024	0.4130	0.4130	0.4130	0.4130	0.4130	13,000
03 Apr 2024	0.4120	0.4170	0.4120	0.4130	0.4130	8,974
02 Apr 2024	0.4200	0.4210	0.4180	0.4190	0.4190	8,800
01 Apr 2024	0.4060	0.4210	0.4060	0.4210	0.4210	2,448
28 Mar 2024	0.4030	0.4100	0.4030	0.4060	0.4060	18,001
27 Mar 2024	0.4100	0.4100	0.4000	0.4000	0.4000	33,396
26 Mar 2024	0.4050	0.4140	0.4050	0.4140	0.4140	24,500
25 Mar 2024	0.4090	0.4140	0.4090	0.4140	0.4140	55,949
22 Mar 2024	0.4250	0.4250	0.4120	0.4180	0.4180	16,500
21 Mar 2024	0.4300	0.4300	0.4250	0.4250	0.4250	15,820
20 Mar 2024	0.4300	0.4310	0.4300	0.4310	0.4310	400
19 Mar 2024	0.4350	0.4350	0.4280	0.4280	0.4280	8,434
18 Mar 2024	0.4230	0.4370	0.4230	0.4370	0.4370	15,117
15 Mar 2024	0.4300	0.4380	0.4180	0.4230	0.4230	16,885
14 Mar 2024	0.4350	0.4350	0.4300	0.4300	0.4300	5,173
13 Mar 2024	0.4350	0.4430	0.4350	0.4390	0.4390	7,110
12 Mar 2024	0.4010	0.4300	0.4010	0.4300	0.4300	24,349
11 Mar 2024	0.4070	0.4250	0.4070	0.4240	0.4240	73,032
08 Mar 2024	0.4030	0.4070	0.4030	0.4070	0.4070	13,038
07 Mar 2024	0.4200	0.4200	0.4060	0.4060	0.4060	9,621
06 Mar 2024	0.4000	0.4150	0.3900	0.4150	0.4150	238,562
05 Mar 2024	0.4200	0.4200	0.4050	0.4060	0.4060	37,691
04 Mar 2024	0.4260	0.4260	0.4160	0.4160	0.4160	21,502
01 Mar 2024	0.4220	0.4260	0.4220	0.4260	0.4260	22,639
29 Feb 2024	0.4070	0.4200	0.4040	0.4190	0.4190	29,600
28 Feb 2024	0.4180	0.4280	0.4120	0.4120	0.4120	30,861
27 Feb 2024	0.4080	0.4180	0.4070	0.4180	0.4180	24,274
26 Feb 2024	0.3950	0.4000	0.3950	0.3990	0.3990	23,914
23 Feb 2024	0.3960	0.4010	0.3940	0.3950	0.3950	217,282
22 Feb 2024	0.4000	0.4000	0.3910	0.3910	0.3910	2,235
21 Feb 2024	0.3850	0.4000	0.3850	0.4000	0.4000	120
20 Feb 2024	0.3880	0.3880	0.3850	0.3850	0.3850	2,065
19 Feb 2024	0.3880	0.3920	0.3880	0.3920	0.3920	72,255
16 Feb 2024	0.3920	0.4000	0.3920	0.4000	0.4000	45,704
15 Feb 2024	0.3890	0.3890	0.3850	0.3850	0.3850	10,114
14 Feb 2024	0.3950	0.3950	0.3850	0.3850	0.3850	26,023
13 Feb 2024	0.3860	0.3950	0.3860	0.3950	0.3950	55,771
09 Feb 2024	0.3860	0.3860	0.3860	0.3860	0.3860	139
08 Feb 2024	0.3850	0.3900	0.3840	0.3840	0.3840	29,485
07 Feb 2024	0.3800	0.3900	0.3800	0.3830	0.3830	30,110
06 Feb 2024	0.3600	0.3800	0.3600	0.3800	0.3800	104,575
05 Feb 2024	0.3590	0.3600	0.3460	0.3570	0.3570	121,429
02 Feb 2024	0.3650	0.3650	0.3510	0.3620	0.3620	122,314
01 Feb 2024	0.3640	0.3710	0.3630	0.3650	0.3650	163,504
31 Jan 2024	0.3680	0.3700	0.3630	0.3650	0.3650	38,389
30 Jan 2024	0.3780	0.3780	0.3680	0.3680	0.3680	67,291
29 Jan 2024	0.3890	0.3890	0.3800	0.3800	0.3800	57,752
26 Jan 2024	0.3900	0.3900	0.3890	0.3890	0.3890	1,554
25 Jan 2024	0.4030	0.4030	0.3880	0.4000	0.4000	37,682
24 Jan 2024	0.4000	0.4030	0.3880	0.4030	0.4030	242,249
23 Jan 2024	0.3830	0.4000	0.3830	0.3950	0.3950	76,386
22 Jan 2024	0.4000	0.4000	0.3830	0.3830	0.3830	145,863
19 Jan 2024	0.4050	0.4070	0.4000	0.4000	0.4000	15,000
18 Jan 2024	0.4010	0.4080	0.3980	0.4070	0.4070	65,819
17 Jan 2024	0.4120	0.4120	0.4000	0.4020	0.4020	61,468
16 Jan 2024	0.4170	0.4200	0.4150	0.4150	0.4150	21,342
15 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
12 Jan 2024	0.4280	0.4280	0.4250	0.4250	0.4250	26,295
11 Jan 2024	0.4200	0.4310	0.4200	0.4250	0.4250	8,998
10 Jan 2024	0.4140	0.4250	0.4140	0.4200	0.4200	21,243
09 Jan 2024	0.4200	0.4280	0.4190	0.4210	0.4210	66,110
08 Jan 2024	0.4250	0.4250	0.4200	0.4200	0.4200	48,457
05 Jan 2024	0.4300	0.4310	0.4300	0.4300	0.4300	3,001
04 Jan 2024	0.4380	0.4380	0.4350	0.4350	0.4350	13,857
03 Jan 2024	0.4420	0.4420	0.4390	0.4390	0.4390	18,734
02 Jan 2024	0.4500	0.4540	0.4470	0.4470	0.4470	103,367
29 Dec 2023	0.4520	0.4580	0.4520	0.4540	0.4540	83,935
28 Dec 2023	0.4400	0.4490	0.4400	0.4490	0.4490	15,501
27 Dec 2023	0.4340	0.4400	0.4280	0.4400	0.4400	10,707
26 Dec 2023	0.4300	0.4310	0.4250	0.4250	0.4250	22,945
22 Dec 2023	0.4230	0.4290	0.4230	0.4270	0.4270	35,067
21 Dec 2023	0.4200	0.4250	0.4200	0.4250	0.4250	3,076
20 Dec 2023	0.4260	0.4310	0.4260	0.4280	0.4280	15,767
19 Dec 2023	0.4300	0.4300	0.4250	0.4250	0.4250	85,000
18 Dec 2023	0.4300	0.4310	0.4250	0.4250	0.4250	30,573
15 Dec 2023	0.4390	0.4410	0.4350	0.4360	0.4360	39,021
14 Dec 2023	0.4320	0.4350	0.4300	0.4300	0.4300	105,583
13 Dec 2023	0.4350	0.4350	0.4310	0.4310	0.4310	83,535
12 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
11 Dec 2023	0.4420	0.4420	0.4350	0.4380	0.4380	33,684
08 Dec 2023	0.4310	0.4420	0.4310	0.4420	0.4420	5,500
07 Dec 2023	0.4440	0.4440	0.4440	0.4440	0.4440	400
06 Dec 2023	0.4500	0.4500	0.4370	0.4450	0.4450	37,882
05 Dec 2023	0.4420	0.4440	0.4370	0.4370	0.4370	33,319
04 Dec 2023	0.4430	0.4450	0.4400	0.4420	0.4420	33,919
01 Dec 2023	0.4500	0.4500	0.4430	0.4430	0.4430	25,220
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,031.81-39.82(-0.79%)

Dow38,008.12-452.80(-1.18%)

Nasdaq15,541.15-171.60(-1.09%)

Bitcoin USD64,600.50-329.52(-0.51%)

CMC Crypto 2001,392.17+9.59(+0.69%)

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

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,031.81
-39.82(-0.79%)

Dow
38,008.12
-452.80(-1.18%)

Nasdaq
15,541.15
-171.60(-1.09%)

Bitcoin USD
64,600.50
-329.52(-0.51%)

CMC Crypto 200
1,392.17
+9.59(+0.69%)