Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,765.36 +2,078.68 (+3.37%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Amundi MSCI India II UCITS ETF (G1N.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 01:44PM SGT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 02 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 30 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 29 Apr 2024 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 280 |
| 26 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 25 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 24 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 23 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 22 Apr 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 130 |
| 19 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 18 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1 |
| 17 Apr 2024 | 30.77 | 31.16 | 30.77 | 31.16 | 31.16 | 920 |
| 16 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 30 |
| 15 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 12 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 30 |
| 11 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 09 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 800 |
| 05 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 04 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 33 |
| 03 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 02 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 180 |
| 01 Apr 2024 | 31.31 | 31.60 | 31.31 | 31.59 | 31.59 | 330 |
| 28 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1 |
| 27 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 26 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 21 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 20 Mar 2024 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | 100 |
| 19 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 18 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 20 |
| 15 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5 |
| 14 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1 |
| 13 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 357 |
| 12 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| 11 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 08 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 07 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 06 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 05 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 150 |
| 04 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 01 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 29 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 28 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 27 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 26 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 30 |
| 23 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 22 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 843 |
| 21 Feb 2024 | 31.20 | 31.20 | 31.17 | 31.17 | 31.17 | 200 |
| 20 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 100 |
| 19 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 16 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 14 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 9 |
| 13 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 10 |
| 09 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 08 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 07 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 06 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 05 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 02 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 01 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 31 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 30 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 29 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 26 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 25 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 260 |
| 23 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 22 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 19 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 50 |
| 18 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 17 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 16 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 170 |
| 15 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 12 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 5 |
| 11 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 10 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 09 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 08 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 05 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 04 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 03 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 02 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 400 |
| 29 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 28 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 27 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 26 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 22 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 21 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 20 Dec 2023 | 31.50 | 31.60 | 29.05 | 29.05 | 29.05 | 42 |
| 19 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 15 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 10 |
| 14 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 13 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 12 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 11 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 08 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.