Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,380.97 +77.61 (+0.33%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:57PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.4000 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | 173,429 |
| 02 Feb 2023 | 3.4100 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 122,080 |
| 01 Feb 2023 | 3.4100 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 415,258 |
| 31 Jan 2023 | 3.4100 | 3.4200 | 3.3900 | 3.3900 | 3.3900 | 433,737 |
| 30 Jan 2023 | 3.4300 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 292,865 |
| 27 Jan 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4300 | 3.4300 | 403,770 |
| 26 Jan 2023 | 3.3800 | 3.4100 | 3.3800 | 3.4100 | 3.4100 | 459,536 |
| 25 Jan 2023 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 1,048,263 |
| 20 Jan 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | 316,333 |
| 19 Jan 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 42,251 |
| 18 Jan 2023 | 3.3100 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 279,565 |
| 17 Jan 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 87,948 |
| 16 Jan 2023 | 3.3300 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 156,541 |
| 13 Jan 2023 | 3.3100 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 304,616 |
| 12 Jan 2023 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 31,251 |
| 11 Jan 2023 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 186,461 |
| 10 Jan 2023 | 3.3400 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 208,296 |
| 09 Jan 2023 | 3.3300 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 699,243 |
| 06 Jan 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 261,735 |
| 05 Jan 2023 | 3.2800 | 3.3300 | 3.2800 | 3.3200 | 3.3200 | 198,147 |
| 04 Jan 2023 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.2700 | 47,819 |
| 03 Jan 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 401,727 |
| 30 Dec 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 113,974 |
| 29 Dec 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 287,274 |
| 28 Dec 2022 | 3.3600 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 151,160 |
| 27 Dec 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 417,016 |
| 23 Dec 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 226,572 |
| 22 Dec 2022 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 614,780 |
| 21 Dec 2022 | 3.3500 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 2,618,344 |
| 20 Dec 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 175,518 |
| 19 Dec 2022 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 390,301 |
| 16 Dec 2022 | 3.3500 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 94,289 |
| 15 Dec 2022 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 50,450 |
| 14 Dec 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 264,242 |
| 13 Dec 2022 | 3.3400 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 233,246 |
| 12 Dec 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 94,864 |
| 09 Dec 2022 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 105,284 |
| 08 Dec 2022 | 3.3300 | 3.3400 | 3.3200 | 3.3300 | 3.3300 | 17,486 |
| 07 Dec 2022 | 3.3400 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 231,286 |
| 06 Dec 2022 | 3.3600 | 3.3600 | 3.3300 | 3.3400 | 3.3400 | 156,456 |
| 05 Dec 2022 | 3.3500 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 226,166 |
| 02 Dec 2022 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 135,931 |
| 01 Dec 2022 | 3.3900 | 3.4100 | 3.3800 | 3.3800 | 3.3800 | 232,306 |
| 30 Nov 2022 | 3.3600 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 150,599 |
| 29 Nov 2022 | 3.3400 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 209,280 |
| 28 Nov 2022 | 3.3400 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 126,231 |
| 25 Nov 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 339,244 |
| 24 Nov 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 232,554 |
| 23 Nov 2022 | 3.3600 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 116,084 |
| 22 Nov 2022 | 3.3600 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 861,587 |
| 21 Nov 2022 | 3.3600 | 3.3800 | 3.3300 | 3.3400 | 3.3400 | 865,952 |
| 18 Nov 2022 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | 378,342 |
| 17 Nov 2022 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 150,084 |
| 16 Nov 2022 | 3.3700 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 404,066 |
| 15 Nov 2022 | 3.3500 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 592,536 |
| 14 Nov 2022 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 346,406 |
| 11 Nov 2022 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 125,154 |
| 10 Nov 2022 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 194,276 |
| 09 Nov 2022 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 171,688 |
| 08 Nov 2022 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 175,848 |
| 07 Nov 2022 | 3.2100 | 3.2200 | 3.2000 | 3.2100 | 3.2100 | 156,883 |
| 04 Nov 2022 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 101,177 |
| 03 Nov 2022 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 303,563 |
| 02 Nov 2022 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 193,440 |
| 01 Nov 2022 | 3.1700 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 312,667 |
| 31 Oct 2022 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 415,293 |
| 28 Oct 2022 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 99,146 |
| 27 Oct 2022 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 502,040 |
| 26 Oct 2022 | 3.0500 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 190,384 |
| 25 Oct 2022 | 3.0700 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 727,169 |
| 21 Oct 2022 | 3.1000 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 142,935 |
| 20 Oct 2022 | 3.0900 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 236,067 |
| 19 Oct 2022 | 3.1100 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 239,730 |
| 18 Oct 2022 | 3.1100 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 88,172 |
| 17 Oct 2022 | 3.1100 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 130,878 |
| 14 Oct 2022 | 3.1500 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 135,475 |
| 13 Oct 2022 | 3.1600 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 235,517 |
| 12 Oct 2022 | 3.1700 | 3.1700 | 3.1600 | 3.1700 | 3.1700 | 423,828 |
| 11 Oct 2022 | 3.1800 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 611,988 |
| 10 Oct 2022 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 291,249 |
| 07 Oct 2022 | 3.2300 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 66,057 |
| 06 Oct 2022 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 239,212 |
| 05 Oct 2022 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 123,474 |
| 04 Oct 2022 | 3.2100 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 466,914 |
| 03 Oct 2022 | 3.2000 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 311,063 |
| 30 Sept 2022 | 3.1800 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 105,570 |
| 29 Sept 2022 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 176,978 |
| 28 Sept 2022 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 186,767 |
| 27 Sept 2022 | 3.2500 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 230,371 |
| 26 Sept 2022 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.2700 | 475,490 |
| 23 Sept 2022 | 3.3300 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 192,053 |
| 22 Sept 2022 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 676,921 |
| 21 Sept 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 116,615 |
| 20 Sept 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 122,832 |
| 19 Sept 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 270,628 |
| 16 Sept 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 177,492 |
| 15 Sept 2022 | 3.3300 | 3.3600 | 3.3300 | 3.3400 | 3.3400 | 62,338 |
| 14 Sept 2022 | 3.3300 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 56,125 |
| 13 Sept 2022 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 155,836 |
| 12 Sept 2022 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 424,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
