G3B.SI - Nikko AM Singapore STI ETF

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20202.64002.64002.60002.62002.6200205,930
26 May 20202.65002.65002.61002.64002.6400147,250
22 May 20202.64002.64002.59002.60002.60001,320,110
21 May 20202.68002.68002.64002.64002.640093,810
20 May 20202.67002.67002.64002.65002.6500129,290
19 May 20202.68002.68002.66002.67002.6700150,110
18 May 20202.62002.64002.61002.62002.620075,550
15 May 20202.62002.62002.60002.62002.6200225,740
14 May 20202.65002.65002.60002.60002.6000179,340
13 May 20202.67002.68002.65002.66002.660044,440
12 May 20202.67002.67002.65002.66002.6600255,810
11 May 20202.68002.69002.67002.68002.6800130,940
08 May 20202.68002.69002.65002.67002.6700287,870
06 May 20202.67002.68002.64002.67002.6700185,400
05 May 20202.63002.67002.63002.64002.6400148,750
04 May 20202.61002.65002.60002.63002.6300392,410
30 Apr 20202.70002.71002.67002.70002.7000107,030
29 Apr 20202.65002.65002.63002.64002.640072,500
28 Apr 20202.65002.65002.60002.63002.6300155,090
27 Apr 20202.60002.63002.59002.63002.630083,770
24 Apr 20202.60002.60002.57002.58002.5800142,980
23 Apr 20202.61002.64002.60002.63002.6300107,890
22 Apr 20202.60002.63002.55002.61002.61001,815,880
21 Apr 20202.65002.66002.61002.62002.6200302,140
20 Apr 20202.73002.73002.67002.67002.6700273,440
17 Apr 20202.72002.75002.68002.68002.6800263,740
16 Apr 20202.66002.70002.65002.69002.6900152,760
15 Apr 20202.74002.74002.66002.66002.6600204,060
14 Apr 20202.64002.72002.63002.71002.7100351,350
13 Apr 20202.65002.65002.61002.64002.6400144,320
09 Apr 20202.65002.67002.63002.63002.63001,291,120
08 Apr 20202.55002.62002.55002.62002.6200162,550
07 Apr 20202.56002.64002.56002.63002.6300173,600
06 Apr 20202.48002.54002.47002.53002.5300181,540
03 Apr 20202.52002.52002.45002.47002.4700404,760
02 Apr 20202.50002.51002.46002.51002.5100164,620
01 Apr 20202.56002.56002.48002.50002.5000213,890
31 Mar 20202.54002.57002.53002.54002.5400554,990
30 Mar 20202.58002.58002.48002.49002.4900962,580
27 Mar 20202.60002.64002.59002.60002.6000637,040
26 Mar 20202.64002.64002.50002.54002.5400367,560
25 Mar 20202.50002.60002.45002.60002.6000433,650
24 Mar 20202.33002.44002.33002.44002.4400320,110
23 Mar 20202.46002.46002.28002.30002.30001,855,630
20 Mar 20202.40002.50002.39002.49002.4900524,810
19 Mar 20202.50002.52002.38002.38002.3800485,650
18 Mar 20202.54002.54002.54002.54002.5400-
17 Mar 20202.58002.59002.52002.54002.5400548,950
16 Mar 20202.70002.70002.56002.60002.6000727,820
13 Mar 20202.67002.75002.57002.72002.7200572,580
12 Mar 20202.83002.83002.74002.75002.7500608,920
11 Mar 20202.91002.92002.85002.86002.8600240,020
10 Mar 20202.84002.93002.83002.91002.9100520,180
09 Mar 20202.98002.98002.85002.85002.8500679,830
06 Mar 20203.09003.09003.03003.05003.0500228,030
05 Mar 20203.12003.12003.09003.09003.0900103,690
04 Mar 20203.10003.11003.08003.10003.1000116,560
03 Mar 20203.10003.13003.09003.10003.1000242,110
02 Mar 20203.08003.11003.07003.09003.0900233,570
28 Feb 20203.13003.13003.08003.10003.1000496,420
27 Feb 20203.19003.19003.16003.19003.1900430,140
26 Feb 20203.21003.22003.20003.20003.2000130,560
25 Feb 20203.22003.25003.22003.22003.2200358,490
24 Feb 20203.24003.24003.21003.21003.2100759,740
21 Feb 20203.28003.28003.25003.25003.250083,130
20 Feb 20203.30003.30003.27003.27003.2700172,510
19 Feb 20203.27003.31003.27003.29003.2900300,680
18 Feb 20203.28003.28003.27003.27003.270056,960
17 Feb 20203.30003.31003.28003.28003.280096,850
14 Feb 20203.28003.32003.28003.30003.300057,850
13 Feb 20203.30003.31003.28003.29003.290042,880
12 Feb 20203.26003.30003.26003.30003.3000125,860
11 Feb 20203.27003.28003.25003.27003.2700100,750
10 Feb 20203.32003.32003.23003.24003.2400109,530
07 Feb 20203.30003.30003.24003.26003.260093,200
06 Feb 20203.30003.31003.28003.30003.300069,970
05 Feb 20203.29003.29003.23003.27003.270086,140
04 Feb 20203.22003.24003.22003.24003.2400242,810
03 Feb 20203.22003.22003.18003.18003.1800305,380
31 Jan 20203.25003.26003.22003.22003.2200149,710
30 Jan 20203.27003.27003.23003.25003.2500131,680
29 Jan 20203.26003.27003.25003.27003.2700129,060
28 Jan 20203.24003.27003.22003.27003.2700250,410
24 Jan 20203.30003.32003.30003.30003.300055,440
23 Jan 20203.31003.34003.30003.30003.300060,630
22 Jan 20203.31003.34003.31003.34003.3400673,720
21 Jan 20203.35003.35003.31003.32003.320071,100
20 Jan 20203.36003.37003.34003.36003.3600140,800
17 Jan 20203.36003.36003.34003.36003.360080,510
16 Jan 20203.35003.36003.34003.36003.3600133,400
15 Jan 20203.35003.35003.32003.33003.3300253,540
14 Jan 20203.33003.35003.33003.35003.3500100,750
13 Jan 20203.34003.34003.33003.33003.3300156,900
10 Jan 20203.33003.34003.32003.34003.340032,720
09 Jan 20203.31003.34003.31003.33003.3300166,990
08 Jan 20203.28003.32003.27003.31003.3100185,370
07 Jan 20203.31003.33003.30003.33003.330080,280
06 Jan 20203.31003.31003.29003.29003.2900231,370
03 Jan 20203.34003.34003.31003.32003.3200259,010
02 Jan 20203.35003.35003.30003.32003.3200189,360
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...