Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,322.89 +1,427.33 (+2.10%) CMC Crypto 200
1,398.56 +67.96 (+5.12%)
Amundi MSCI India II UCITS ETF (G1N.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 09:02AM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 25 Jul 2024 | 34.50 | 34.50 | 34.04 | 34.04 | 34.04 | 28 |
| 24 Jul 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 23 Jul 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 22 Jul 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 35 |
| 19 Jul 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 10 |
| 18 Jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 17 Jul 2024 | 35.15 | 35.15 | 35.10 | 35.10 | 35.10 | 500 |
| 16 Jul 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 15 Jul 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 12 Jul 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2 |
| 11 Jul 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 10 Jul 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 10 |
| 09 Jul 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 08 Jul 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 05 Jul 2024 | 34.54 | 34.68 | 34.54 | 34.68 | 34.68 | 120 |
| 04 Jul 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 200 |
| 03 Jul 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 9 |
| 02 Jul 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 358 |
| 01 Jul 2024 | 34.60 | 34.60 | 34.18 | 34.18 | 34.18 | 330 |
| 28 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 430 |
| 27 Jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 26 Jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1 |
| 25 Jun 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 24 Jun 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 20 |
| 21 Jun 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 250 |
| 20 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 19 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 18 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 14 Jun 2024 | 36.29 | 36.29 | 34.36 | 34.52 | 34.52 | 103 |
| 13 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 140 |
| 12 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 11 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 10 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 07 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 06 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 8 |
| 05 Jun 2024 | 31.12 | 31.94 | 31.12 | 31.89 | 31.89 | 511 |
| 04 Jun 2024 | 32.50 | 32.50 | 30.00 | 31.12 | 31.12 | 834 |
| 03 Jun 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 125 |
| 31 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 30 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 29 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 25 |
| 28 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 27 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 24 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 23 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 21 May 2024 | 32.13 | 32.48 | 32.13 | 32.48 | 32.48 | 210 |
| 20 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 17 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 16 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 15 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 14 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 13 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 150 |
| 10 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 09 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 08 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 07 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 06 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 207 |
| 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 | - |
| *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.