Singapore markets closed
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,267.22 -6.82 (-0.16%) Dow
33,881.37 -98.95 (-0.29%) Nasdaq
12,901.10 -37.02 (-0.29%) BTC-USD
23,460.66 +40.83 (+0.17%) CMC Crypto 200
558.54 +0.81 (+0.15%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 140,320 |
| 17 Aug 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 731,217 |
| 16 Aug 2022 | 3.3400 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 546,436 |
| 15 Aug 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 253,916 |
| 12 Aug 2022 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 41,295 |
| 11 Aug 2022 | 3.3400 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 169,077 |
| 10 Aug 2022 | 3.3200 | 3.3500 | 3.3200 | 3.3300 | 3.3300 | 305,394 |
| 08 Aug 2022 | 3.3200 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 344,530 |
| 05 Aug 2022 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 114,654 |
| 04 Aug 2022 | 3.3000 | 3.3100 | 3.2800 | 3.3100 | 3.3100 | 175,178 |
| 03 Aug 2022 | 3.2700 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 297,306 |
| 02 Aug 2022 | 3.2700 | 3.2800 | 3.2600 | 3.2700 | 3.2700 | 169,166 |
| 01 Aug 2022 | 3.2500 | 3.2900 | 3.2500 | 3.2800 | 3.2800 | 799,790 |
| 29 Jul 2022 | 3.2700 | 3.2700 | 3.2300 | 3.2400 | 3.2400 | 236,602 |
| 28 Jul 2022 | 3.2500 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 83,416 |
| 27 Jul 2022 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 34,314 |
| 26 Jul 2022 | 3.2200 | 3.2200 | 3.2100 | 3.2200 | 3.2200 | 143,319 |
| 25 Jul 2022 | 3.2200 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 702,868 |
| 22 Jul 2022 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 880,469 |
| 21 Jul 2022 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 172,034 |
| 20 Jul 2022 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 335,632 |
| 19 Jul 2022 | 3.1500 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 288,339 |
| 18 Jul 2022 | 3.1500 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 333,391 |
| 15 Jul 2022 | 3.1300 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | 89,581 |
| 14 Jul 2022 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 241,423 |
| 13 Jul 2022 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 48,984 |
| 12 Jul 2022 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | 3.1700 | 491,765 |
| 08 Jul 2022 | 3.1600 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 82,823 |
| 07 Jul 2022 | 3.1400 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 533,320 |
| 06 Jul 2022 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 319,535 |
| 05 Jul 2022 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 652,877 |
| 04 Jul 2022 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.1600 | 105,816 |
| 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 |
| *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.
