Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,095.59 -6.62 (-0.21%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,210.39 -122.35 (-0.63%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.1400 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 647,015 |
| 30 Jun 2022 | 3.2300 | 3.2300 | 3.1900 | 3.2100 | 3.2100 | 776,651 |
| 29 Jun 2022 | 3.2200 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 490,321 |
| 28 Jun 2022 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.2300 | 345,355 |
| 27 Jun 2022 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 462,541 |
| 24 Jun 2022 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 156,648 |
| 23 Jun 2022 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 420,095 |
| 22 Jun 2022 | 3.2200 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 943,143 |
| 21 Jun 2022 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 400,300 |
| 20 Jun 2022 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 333,691 |
| 17 Jun 2022 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1800 | 295,777 |
| 16 Jun 2022 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 365,098 |
| 15 Jun 2022 | 3.1900 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 101,199 |
| 14 Jun 2022 | 3.2200 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 642,436 |
| 13 Jun 2022 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 211,088 |
| 10 Jun 2022 | 3.2900 | 3.2900 | 3.2700 | 3.2800 | 3.2800 | 133,396 |
| 09 Jun 2022 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | 3.2900 | 134,822 |
| 08 Jun 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 96,969 |
| 07 Jun 2022 | 3.3200 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 28,655 |
| 06 Jun 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 336,000 |
| 03 Jun 2022 | 3.3200 | 3.3300 | 3.3200 | 3.3200 | 3.3200 | 150,744 |
| 02 Jun 2022 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 303,188 |
| 01 Jun 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 257,191 |
| 31 May 2022 | 3.3400 | 3.3600 | 3.3300 | 3.3500 | 3.3500 | 247,862 |
| 30 May 2022 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 106,330 |
| 27 May 2022 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 127,252 |
| 26 May 2022 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.3000 | 122,888 |
| 25 May 2022 | 3.2900 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 117,217 |
| 24 May 2022 | 3.3100 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 168,051 |
| 23 May 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 905,814 |
| 20 May 2022 | 3.3200 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 280,258 |
| 19 May 2022 | 3.3000 | 3.3100 | 3.2700 | 3.2900 | 3.2900 | 263,736 |
| 18 May 2022 | 3.2900 | 3.3300 | 3.2900 | 3.3200 | 3.3200 | 194,023 |
| 17 May 2022 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 120,102 |
| 13 May 2022 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2900 | 456,184 |
| 12 May 2022 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 319,585 |
| 11 May 2022 | 3.3200 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 589,521 |
| 10 May 2022 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 749,675 |
| 09 May 2022 | 3.3700 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 799,626 |
| 06 May 2022 | 3.3900 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 682,079 |
| 05 May 2022 | 3.4200 | 3.4300 | 3.4000 | 3.4100 | 3.4100 | 421,620 |
| 04 May 2022 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | 510,165 |
| 29 Apr 2022 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 240,857 |
| 28 Apr 2022 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | 136,654 |
| 27 Apr 2022 | 3.3700 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 38,708 |
| 26 Apr 2022 | 3.3900 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 585,166 |
| 25 Apr 2022 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 87,997 |
| 22 Apr 2022 | 3.4000 | 3.4300 | 3.3700 | 3.4200 | 3.4200 | 834,018 |
| 21 Apr 2022 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 79,322 |
| 20 Apr 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 568,800 |
| 19 Apr 2022 | 3.3700 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 253,655 |
| 18 Apr 2022 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 137,928 |
| 14 Apr 2022 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 439,517 |
| 13 Apr 2022 | 3.3800 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 1,153,141 |
| 12 Apr 2022 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 712,531 |
| 11 Apr 2022 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 702,134 |
| 08 Apr 2022 | 3.4500 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 402,602 |
| 07 Apr 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 100,594 |
| 06 Apr 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 216,353 |
| 05 Apr 2022 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 312,649 |
| 04 Apr 2022 | 3.4600 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 327,822 |
| 01 Apr 2022 | 3.4600 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 317,218 |
| 31 Mar 2022 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 325,127 |
| 30 Mar 2022 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.4800 | 257,716 |
| 29 Mar 2022 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 732,152 |
| 28 Mar 2022 | 3.4500 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 843,925 |
| 25 Mar 2022 | 3.4400 | 3.4700 | 3.4400 | 3.4500 | 3.4500 | 80,538 |
| 24 Mar 2022 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 279,761 |
| 23 Mar 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 110,653 |
| 22 Mar 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 939,253 |
| 21 Mar 2022 | 3.3900 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 468,682 |
| 18 Mar 2022 | 3.3700 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 373,395 |
| 17 Mar 2022 | 3.3900 | 3.3900 | 3.3400 | 3.3600 | 3.3600 | 1,513,046 |
| 16 Mar 2022 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 334,637 |
| 15 Mar 2022 | 3.2600 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 456,071 |
| 14 Mar 2022 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2600 | 62,339 |
| 11 Mar 2022 | 3.2800 | 3.2900 | 3.2500 | 3.2700 | 3.2700 | 468,520 |
| 10 Mar 2022 | 3.2500 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 443,533 |
| 09 Mar 2022 | 3.1800 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 654,254 |
| 08 Mar 2022 | 3.2100 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 664,652 |
| 07 Mar 2022 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 468,248 |
| 04 Mar 2022 | 3.2800 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 744,770 |
| 03 Mar 2022 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 593,846 |
| 02 Mar 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 774,106 |
| 01 Mar 2022 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 352,717 |
| 28 Feb 2022 | 3.3200 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 620,758 |
| 25 Feb 2022 | 3.3100 | 3.3600 | 3.3100 | 3.3200 | 3.3200 | 1,542,340 |
| 24 Feb 2022 | 3.4000 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 868,651 |
| 23 Feb 2022 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 885,233 |
| 22 Feb 2022 | 3.4500 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 1,249,807 |
| 21 Feb 2022 | 3.4600 | 3.4700 | 3.4600 | 3.4600 | 3.4600 | 152,936 |
| 18 Feb 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 99,950 |
| 17 Feb 2022 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 516,382 |
| 16 Feb 2022 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 391,525 |
| 15 Feb 2022 | 3.4400 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 915,585 |
| 14 Feb 2022 | 3.4500 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 623,379 |
| 11 Feb 2022 | 3.4500 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 262,008 |
| 10 Feb 2022 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 343,891 |
| 09 Feb 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 512,956 |
| 08 Feb 2022 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 722,567 |
| *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.
