Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,076.44+28.39(+0.93%)S&P 500
4,465.12+69.48(+1.58%)Dow
34,874.11+615.79(+1.80%)Nasdaq
15,085.35+188.50(+1.27%)BTC-USD
44,854.13+1,558.23(+3.60%)CMC Crypto 200
1,124.74+15.81(+1.43%)
Multi Units France - Lyxor MSCI India UCITS ETF (G1N.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
27.96+0.35 (+1.27%)
At close: 4:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sep 2021 | - | - | - | - | - | - |
| 21 Sep 2021 | - | - | - | - | - | - |
| 20 Sep 2021 | - | - | - | - | - | - |
| 17 Sep 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 16 Sep 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4,150 |
| 15 Sep 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 10 |
| 14 Sep 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 13 Sep 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 10 Sep 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 500 |
| 09 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 08 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 07 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 06 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 03 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 02 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 01 Sep 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 31 Aug 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 10 |
| 30 Aug 2021 | 26.15 | 26.45 | 26.15 | 26.45 | 26.45 | 110 |
| 27 Aug 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 26 Aug 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 25 Aug 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 250 |
| 24 Aug 2021 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 250 |
| 23 Aug 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 20 Aug 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 20 |
| 19 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 17 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 16 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 13 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 12 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 11 Aug 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 450 |
| 10 Aug 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 06 Aug 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 05 Aug 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 04 Aug 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 03 Aug 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 20 |
| 02 Aug 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 30 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 29 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 28 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 27 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 26 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 23 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 21 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 19 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 16 Jul 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 15 Jul 2021 | 24.43 | 24.75 | 24.43 | 24.75 | 24.75 | 300 |
| 14 Jul 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 13 Jul 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 12 Jul 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 Jul 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5,600 |
| 08 Jul 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 07 Jul 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 06 Jul 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 05 Jul 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 10 |
| 02 Jul 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 Jul 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 28 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 10 |
| 21 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 18 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 17 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 16 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 15 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 11 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 10 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 09 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 08 Jun 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 07 Jun 2021 | 24.90 | 25.07 | 24.90 | 25.07 | 25.07 | 100 |
| 04 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 03 Jun 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 30 |
| 02 Jun 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 01 Jun 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 31 May 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 28 May 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 27 May 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 25 May 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 530 |
| 24 May 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 21 May 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 20 May 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 19 May 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 18 May 2021 | 23.50 | 23.58 | 23.50 | 23.58 | 23.58 | 1,000 |
| 17 May 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 14 May 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 12 May 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 11 May 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 10 May 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 30 |
| 07 May 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 06 May 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 05 May 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 100 |
| 04 May 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 03 May 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 30 Apr 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
