Singapore markets open in 1 hour 25 minutes
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,785.38 -33.45 (-0.88%) Dow
30,775.43 -253.88 (-0.82%) Nasdaq
11,028.74 -149.16 (-1.33%) BTC-USD
19,020.51 -1,069.36 (-5.32%) CMC Crypto 200
404.82 -26.65 (-6.18%)
Lyxor MSCI India UCITS ETF (G1N.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 09:19AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 28 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 27 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 24 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 23 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 5 |
| 22 Jun 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 21 Jun 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 20 |
| 20 Jun 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 17 Jun 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| 16 Jun 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3 |
| 15 Jun 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| 14 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 13 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 10 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 09 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 08 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 50 |
| 07 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 06 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 02 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 31 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 30 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 27 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 26 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 25 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 24 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10 |
| 13 May 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1,856 |
| 12 May 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 May 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3 |
| 10 May 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 50 |
| 09 May 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 06 May 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2 |
| 05 May 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 04 May 2022 | 26.48 | 26.48 | 25.50 | 25.50 | 25.50 | 13 |
| 29 Apr 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 28 Apr 2022 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | 45 |
| 27 Apr 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 26 Apr 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 25 Apr 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2 |
| 22 Apr 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 21 Apr 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 20 Apr 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2 |
| 19 Apr 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 18 Apr 2022 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 6 |
| 14 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 13 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 11 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10 |
| 07 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 06 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 05 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 04 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 01 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1 |
| 31 Mar 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 30 Mar 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 Mar 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 530 |
| 28 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 25 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 24 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 23 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 22 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 21 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 25 |
| 18 Mar 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 17 Mar 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 10 |
| 16 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 15 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 Mar 2022 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 210 |
| 11 Mar 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 15 |
| 10 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 07 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 50 |
| 04 Mar 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 03 Mar 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 10 |
| 02 Mar 2022 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | 15 |
| 01 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 28 Feb 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 25 Feb 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1 |
| 24 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 23 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 21 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 10 |
| 18 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 17 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 16 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 15 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5 |
| 14 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 11 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 10 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 09 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 08 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 07 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 04 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
