Mail

G3B.SI - Nikko AM Singapore STI ETF

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2020	2.6400	2.6400	2.6000	2.6200	2.6200	205,930
26 May 2020	2.6500	2.6500	2.6100	2.6400	2.6400	147,250
22 May 2020	2.6400	2.6400	2.5900	2.6000	2.6000	1,320,110
21 May 2020	2.6800	2.6800	2.6400	2.6400	2.6400	93,810
20 May 2020	2.6700	2.6700	2.6400	2.6500	2.6500	129,290
19 May 2020	2.6800	2.6800	2.6600	2.6700	2.6700	150,110
18 May 2020	2.6200	2.6400	2.6100	2.6200	2.6200	75,550
15 May 2020	2.6200	2.6200	2.6000	2.6200	2.6200	225,740
14 May 2020	2.6500	2.6500	2.6000	2.6000	2.6000	179,340
13 May 2020	2.6700	2.6800	2.6500	2.6600	2.6600	44,440
12 May 2020	2.6700	2.6700	2.6500	2.6600	2.6600	255,810
11 May 2020	2.6800	2.6900	2.6700	2.6800	2.6800	130,940
08 May 2020	2.6800	2.6900	2.6500	2.6700	2.6700	287,870
06 May 2020	2.6700	2.6800	2.6400	2.6700	2.6700	185,400
05 May 2020	2.6300	2.6700	2.6300	2.6400	2.6400	148,750
04 May 2020	2.6100	2.6500	2.6000	2.6300	2.6300	392,410
30 Apr 2020	2.7000	2.7100	2.6700	2.7000	2.7000	107,030
29 Apr 2020	2.6500	2.6500	2.6300	2.6400	2.6400	72,500
28 Apr 2020	2.6500	2.6500	2.6000	2.6300	2.6300	155,090
27 Apr 2020	2.6000	2.6300	2.5900	2.6300	2.6300	83,770
24 Apr 2020	2.6000	2.6000	2.5700	2.5800	2.5800	142,980
23 Apr 2020	2.6100	2.6400	2.6000	2.6300	2.6300	107,890
22 Apr 2020	2.6000	2.6300	2.5500	2.6100	2.6100	1,815,880
21 Apr 2020	2.6500	2.6600	2.6100	2.6200	2.6200	302,140
20 Apr 2020	2.7300	2.7300	2.6700	2.6700	2.6700	273,440
17 Apr 2020	2.7200	2.7500	2.6800	2.6800	2.6800	263,740
16 Apr 2020	2.6600	2.7000	2.6500	2.6900	2.6900	152,760
15 Apr 2020	2.7400	2.7400	2.6600	2.6600	2.6600	204,060
14 Apr 2020	2.6400	2.7200	2.6300	2.7100	2.7100	351,350
13 Apr 2020	2.6500	2.6500	2.6100	2.6400	2.6400	144,320
09 Apr 2020	2.6500	2.6700	2.6300	2.6300	2.6300	1,291,120
08 Apr 2020	2.5500	2.6200	2.5500	2.6200	2.6200	162,550
07 Apr 2020	2.5600	2.6400	2.5600	2.6300	2.6300	173,600
06 Apr 2020	2.4800	2.5400	2.4700	2.5300	2.5300	181,540
03 Apr 2020	2.5200	2.5200	2.4500	2.4700	2.4700	404,760
02 Apr 2020	2.5000	2.5100	2.4600	2.5100	2.5100	164,620
01 Apr 2020	2.5600	2.5600	2.4800	2.5000	2.5000	213,890
31 Mar 2020	2.5400	2.5700	2.5300	2.5400	2.5400	554,990
30 Mar 2020	2.5800	2.5800	2.4800	2.4900	2.4900	962,580
27 Mar 2020	2.6000	2.6400	2.5900	2.6000	2.6000	637,040
26 Mar 2020	2.6400	2.6400	2.5000	2.5400	2.5400	367,560
25 Mar 2020	2.5000	2.6000	2.4500	2.6000	2.6000	433,650
24 Mar 2020	2.3300	2.4400	2.3300	2.4400	2.4400	320,110
23 Mar 2020	2.4600	2.4600	2.2800	2.3000	2.3000	1,855,630
20 Mar 2020	2.4000	2.5000	2.3900	2.4900	2.4900	524,810
19 Mar 2020	2.5000	2.5200	2.3800	2.3800	2.3800	485,650
18 Mar 2020	2.5400	2.5400	2.5400	2.5400	2.5400	-
17 Mar 2020	2.5800	2.5900	2.5200	2.5400	2.5400	548,950
16 Mar 2020	2.7000	2.7000	2.5600	2.6000	2.6000	727,820
13 Mar 2020	2.6700	2.7500	2.5700	2.7200	2.7200	572,580
12 Mar 2020	2.8300	2.8300	2.7400	2.7500	2.7500	608,920
11 Mar 2020	2.9100	2.9200	2.8500	2.8600	2.8600	240,020
10 Mar 2020	2.8400	2.9300	2.8300	2.9100	2.9100	520,180
09 Mar 2020	2.9800	2.9800	2.8500	2.8500	2.8500	679,830
06 Mar 2020	3.0900	3.0900	3.0300	3.0500	3.0500	228,030
05 Mar 2020	3.1200	3.1200	3.0900	3.0900	3.0900	103,690
04 Mar 2020	3.1000	3.1100	3.0800	3.1000	3.1000	116,560
03 Mar 2020	3.1000	3.1300	3.0900	3.1000	3.1000	242,110
02 Mar 2020	3.0800	3.1100	3.0700	3.0900	3.0900	233,570
28 Feb 2020	3.1300	3.1300	3.0800	3.1000	3.1000	496,420
27 Feb 2020	3.1900	3.1900	3.1600	3.1900	3.1900	430,140
26 Feb 2020	3.2100	3.2200	3.2000	3.2000	3.2000	130,560
25 Feb 2020	3.2200	3.2500	3.2200	3.2200	3.2200	358,490
24 Feb 2020	3.2400	3.2400	3.2100	3.2100	3.2100	759,740
21 Feb 2020	3.2800	3.2800	3.2500	3.2500	3.2500	83,130
20 Feb 2020	3.3000	3.3000	3.2700	3.2700	3.2700	172,510
19 Feb 2020	3.2700	3.3100	3.2700	3.2900	3.2900	300,680
18 Feb 2020	3.2800	3.2800	3.2700	3.2700	3.2700	56,960
17 Feb 2020	3.3000	3.3100	3.2800	3.2800	3.2800	96,850
14 Feb 2020	3.2800	3.3200	3.2800	3.3000	3.3000	57,850
13 Feb 2020	3.3000	3.3100	3.2800	3.2900	3.2900	42,880
12 Feb 2020	3.2600	3.3000	3.2600	3.3000	3.3000	125,860
11 Feb 2020	3.2700	3.2800	3.2500	3.2700	3.2700	100,750
10 Feb 2020	3.3200	3.3200	3.2300	3.2400	3.2400	109,530
07 Feb 2020	3.3000	3.3000	3.2400	3.2600	3.2600	93,200
06 Feb 2020	3.3000	3.3100	3.2800	3.3000	3.3000	69,970
05 Feb 2020	3.2900	3.2900	3.2300	3.2700	3.2700	86,140
04 Feb 2020	3.2200	3.2400	3.2200	3.2400	3.2400	242,810
03 Feb 2020	3.2200	3.2200	3.1800	3.1800	3.1800	305,380
31 Jan 2020	3.2500	3.2600	3.2200	3.2200	3.2200	149,710
30 Jan 2020	3.2700	3.2700	3.2300	3.2500	3.2500	131,680
29 Jan 2020	3.2600	3.2700	3.2500	3.2700	3.2700	129,060
28 Jan 2020	3.2400	3.2700	3.2200	3.2700	3.2700	250,410
24 Jan 2020	3.3000	3.3200	3.3000	3.3000	3.3000	55,440
23 Jan 2020	3.3100	3.3400	3.3000	3.3000	3.3000	60,630
22 Jan 2020	3.3100	3.3400	3.3100	3.3400	3.3400	673,720
21 Jan 2020	3.3500	3.3500	3.3100	3.3200	3.3200	71,100
20 Jan 2020	3.3600	3.3700	3.3400	3.3600	3.3600	140,800
17 Jan 2020	3.3600	3.3600	3.3400	3.3600	3.3600	80,510
16 Jan 2020	3.3500	3.3600	3.3400	3.3600	3.3600	133,400
15 Jan 2020	3.3500	3.3500	3.3200	3.3300	3.3300	253,540
14 Jan 2020	3.3300	3.3500	3.3300	3.3500	3.3500	100,750
13 Jan 2020	3.3400	3.3400	3.3300	3.3300	3.3300	156,900
10 Jan 2020	3.3300	3.3400	3.3200	3.3400	3.3400	32,720
09 Jan 2020	3.3100	3.3400	3.3100	3.3300	3.3300	166,990
08 Jan 2020	3.2800	3.3200	3.2700	3.3100	3.3100	185,370
07 Jan 2020	3.3100	3.3300	3.3000	3.3300	3.3300	80,280
06 Jan 2020	3.3100	3.3100	3.2900	3.2900	3.2900	231,370
03 Jan 2020	3.3400	3.3400	3.3100	3.3200	3.3200	259,010
02 Jan 2020	3.3500	3.3500	3.3000	3.3200	3.3200	189,360
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...