Singapore markets open in 6 hours 4 minutes

Nikko AM Singapore STI ETF (G3B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1300-0.0800 (-2.49%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
21 Mar 20223.39003.39003.37003.39003.3900468,682
18 Mar 20223.37003.39003.35003.39003.3900373,395
17 Mar 20223.39003.39003.34003.36003.36001,513,046
16 Mar 20223.30003.33003.30003.33003.3300334,637
15 Mar 20223.26003.29003.26003.26003.2600456,071
14 Mar 20223.29003.29003.25003.26003.260062,339
11 Mar 20223.28003.29003.25003.27003.2700468,520
10 Mar 20223.25003.30003.25003.28003.2800443,533
09 Mar 20223.18003.24003.18003.22003.2200654,254
08 Mar 20223.21003.22003.16003.18003.1800664,652
07 Mar 20223.25003.25003.23003.23003.2300468,248
04 Mar 20223.28003.29003.24003.27003.2700744,770
03 Mar 20223.30003.31003.30003.30003.3000593,846
02 Mar 20223.31003.31003.28003.28003.2800774,106
01 Mar 20223.30003.32003.30003.32003.3200352,717
28 Feb 20223.32003.33003.25003.28003.2800620,758
25 Feb 20223.31003.36003.31003.32003.32001,542,340
24 Feb 20223.40003.40003.28003.30003.3000868,651
23 Feb 20223.43003.44003.40003.43003.4300885,233
22 Feb 20223.45003.45003.43003.44003.44001,249,807
21 Feb 20223.46003.47003.46003.46003.4600152,936
18 Feb 20223.48003.48003.46003.46003.460099,950
17 Feb 20223.47003.50003.47003.50003.5000516,382
16 Feb 20223.45003.47003.44003.47003.4700391,525
15 Feb 20223.44003.46003.44003.45003.4500915,585
14 Feb 20223.45003.47003.43003.44003.4400623,379
11 Feb 20223.45003.47003.45003.45003.4500262,008
10 Feb 20223.45003.47003.44003.47003.4700343,891
09 Feb 20223.44003.45003.43003.45003.4500512,956
08 Feb 20223.40003.44003.40003.43003.4300722,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...