Singapore markets closed

Nikko AM Singapore STI ETF (G3B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.3300-0.0100 (-0.30%)
At close: 05:04PM SGT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20223.34003.34003.31003.33003.3300546,436
15 Aug 20223.33003.35003.33003.34003.3400253,916
12 Aug 20223.36003.36003.33003.33003.330041,295
11 Aug 20223.34003.36003.34003.35003.3500169,077
10 Aug 20223.32003.35003.32003.33003.3300305,394
08 Aug 20223.32003.32003.30003.32003.3200344,530
05 Aug 20223.31003.33003.31003.32003.3200114,654
04 Aug 20223.30003.31003.28003.31003.3100175,178
03 Aug 20223.27003.30003.26003.29003.2900297,306
02 Aug 20223.27003.28003.26003.27003.2700169,166
01 Aug 20223.25003.29003.25003.28003.2800799,790
29 Jul 20223.27003.27003.23003.24003.2400236,602
28 Jul 20223.25003.26003.23003.26003.260083,416
27 Jul 20223.21003.24003.21003.24003.240034,314
26 Jul 20223.22003.22003.21003.22003.2200143,319
25 Jul 20223.22003.24003.21003.21003.2100702,868
22 Jul 20223.20003.22003.20003.22003.2200880,469
21 Jul 20223.20003.20003.17003.18003.1800172,034
20 Jul 20223.16003.20003.16003.20003.2000335,632
19 Jul 20223.15003.16003.14003.15003.1500288,339
18 Jul 20223.15003.16003.14003.16003.1600333,391
15 Jul 20223.13003.14003.12003.12003.120089,581
14 Jul 20223.16003.16003.13003.13003.1300241,423
13 Jul 20223.18003.18003.15003.16003.160048,984
12 Jul 20223.16003.17003.16003.17003.1700491,765
08 Jul 20223.16003.17003.15003.15003.150082,823
07 Jul 20223.14003.15003.12003.15003.1500533,320
06 Jul 20223.14003.15003.13003.14003.1400319,535
05 Jul 20223.16003.16003.14003.14003.1400652,877
04 Jul 20223.13003.16003.13003.16003.1600105,816
01 Jul 20223.14003.15003.13003.13003.1300647,015
30 Jun 20223.23003.23003.19003.21003.2100776,651
29 Jun 20223.22003.25003.22003.22003.2200490,321
28 Jun 20223.22003.23003.22003.23003.2300345,355
27 Jun 20223.22003.23003.20003.22003.2200462,541
24 Jun 20223.20003.21003.19003.21003.2100156,648
23 Jun 20223.20003.21003.19003.19003.1900420,095
22 Jun 20223.22003.22003.18003.19003.1900943,143
21 Jun 20223.19003.22003.19003.21003.2100400,300
20 Jun 20223.19003.19003.17003.19003.1900333,691
17 Jun 20223.18003.19003.16003.18003.1800295,777
16 Jun 20223.22003.24003.18003.18003.1800365,098
15 Jun 20223.19003.22003.19003.20003.2000101,199
14 Jun 20223.22003.22003.19003.20003.2000642,436
13 Jun 20223.26003.26003.23003.24003.2400211,088
10 Jun 20223.29003.29003.27003.28003.2800133,396
09 Jun 20223.32003.32003.29003.29003.2900134,822
08 Jun 20223.33003.33003.31003.32003.320096,969
07 Jun 20223.32003.33003.31003.33003.330028,655
06 Jun 20223.33003.33003.31003.32003.3200336,000
03 Jun 20223.32003.33003.32003.32003.3200150,744
02 Jun 20223.34003.34003.32003.32003.3200303,188
01 Jun 20223.34003.35003.33003.34003.3400257,191
31 May 20223.34003.36003.33003.35003.3500247,862
30 May 20223.32003.34003.32003.34003.3400106,330
27 May 20223.31003.33003.31003.32003.3200127,252
26 May 20223.29003.31003.29003.30003.3000122,888
25 May 20223.29003.30003.26003.28003.2800117,217
24 May 20223.31003.31003.29003.29003.2900168,051
23 May 20223.33003.33003.31003.31003.3100905,814
20 May 20223.32003.34003.31003.33003.3300280,258
19 May 20223.30003.31003.27003.29003.2900263,736
18 May 20223.29003.33003.29003.32003.3200194,023
17 May 20223.29003.31003.28003.29003.2900120,102
13 May 20223.27003.31003.27003.29003.2900456,184
12 May 20223.31003.31003.26003.26003.2600319,585
11 May 20223.32003.32003.30003.31003.3100589,521
10 May 20223.33003.33003.31003.31003.3100749,675
09 May 20223.37003.38003.35003.35003.3500799,626
06 May 20223.39003.39003.36003.37003.3700682,079
05 May 20223.42003.43003.40003.41003.4100421,620
04 May 20223.43003.43003.39003.39003.3900510,165
29 Apr 20223.41003.44003.41003.44003.4400240,857
28 Apr 20223.39003.41003.39003.41003.4100136,654
27 Apr 20223.37003.38003.36003.36003.360038,708
26 Apr 20223.39003.39003.37003.39003.3900585,166
25 Apr 20223.42003.42003.38003.38003.380087,997
22 Apr 20223.40003.43003.37003.42003.4200834,018
21 Apr 20223.39003.41003.39003.40003.400079,322
20 Apr 20223.38003.39003.37003.39003.3900568,800
19 Apr 20223.37003.39003.36003.37003.3700253,655
18 Apr 20223.38003.38003.35003.36003.3600137,928
14 Apr 20223.40003.41003.38003.39003.3900439,517
13 Apr 20223.38003.41003.38003.39003.39001,153,141
12 Apr 20223.40003.40003.38003.38003.3800712,531
11 Apr 20223.42003.42003.40003.42003.4200702,134
08 Apr 20223.45003.45003.42003.44003.4400402,602
07 Apr 20223.44003.45003.44003.45003.4500100,594
06 Apr 20223.48003.48003.46003.46003.4600216,353
05 Apr 20223.46003.48003.46003.48003.4800312,649
04 Apr 20223.46003.47003.45003.46003.4600327,822
01 Apr 20223.46003.47003.44003.46003.4600317,218
31 Mar 20223.48003.49003.46003.46003.4600325,127
30 Mar 20223.48003.49003.47003.48003.4800257,716
29 Mar 20223.47003.49003.46003.47003.4700732,152
28 Mar 20223.45003.48003.45003.46003.4600843,925
25 Mar 20223.44003.47003.44003.45003.450080,538
24 Mar 20223.41003.45003.41003.44003.4400279,761
23 Mar 20223.40003.42003.40003.41003.4100110,653
22 Mar 20223.39003.40003.39003.40003.4000939,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...