Singapore markets close in 6 hours 39 minutes
Straits Times Index
3,297.08 +24.36 (+0.74%) Nikkei
38,286.57 +734.41 (+1.96%) Hang Seng
17,010.86 +181.93 (+1.08%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,682.38 -209.25 (-0.31%) CMC Crypto 200
1,435.58 +20.82 (+1.47%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 10:04AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.2400 | 3.3600 | 3.3310 | 3.3500 | 3.3500 | 144,817 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 3.2400 | 3.3000 | 3.2300 | 3.2910 | 3.2910 | 490,194 |
| 19 Apr 2024 | 3.2210 | 3.2680 | 3.2110 | 3.2300 | 3.2300 | 26,704 |
| 18 Apr 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2550 | 3.2550 | 84,888 |
| 17 Apr 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.2300 | 208,806 |
| 16 Apr 2024 | 3.2450 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 88,463 |
| 15 Apr 2024 | 3.2740 | 3.2740 | 3.2310 | 3.2400 | 3.2400 | 81,480 |
| 12 Apr 2024 | 3.2900 | 3.2960 | 3.2630 | 3.2800 | 3.2800 | 462,313 |
| 11 Apr 2024 | 3.2990 | 3.2990 | 3.2560 | 3.2900 | 3.2900 | 825,518 |
| 09 Apr 2024 | 3.2900 | 3.3050 | 3.2880 | 3.3000 | 3.3000 | 271,147 |
| 08 Apr 2024 | 3.2740 | 3.2850 | 3.2610 | 3.2820 | 3.2820 | 69,659 |
| 05 Apr 2024 | 3.2740 | 3.2740 | 3.2500 | 3.2740 | 3.2740 | 211,161 |
| 04 Apr 2024 | 3.2900 | 3.2980 | 3.2800 | 3.2800 | 3.2800 | 117,510 |
| 03 Apr 2024 | 3.2980 | 3.2980 | 3.2630 | 3.2630 | 3.2630 | 100,047 |
| 02 Apr 2024 | 3.2780 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 260,915 |
| 01 Apr 2024 | 3.2880 | 3.3000 | 3.2790 | 3.2880 | 3.2880 | 312,901 |
| 28 Mar 2024 | 3.3000 | 3.3080 | 3.2770 | 3.2880 | 3.2880 | 228,897 |
| 27 Mar 2024 | 3.2920 | 3.3080 | 3.2900 | 3.3000 | 3.3000 | 149,731 |
| 26 Mar 2024 | 3.2400 | 3.2920 | 3.2370 | 3.2920 | 3.2920 | 574,989 |
| 25 Mar 2024 | 3.2700 | 3.2750 | 3.2470 | 3.2470 | 3.2470 | 119,987 |
| 22 Mar 2024 | 3.2650 | 3.2750 | 3.2520 | 3.2600 | 3.2600 | 587,239 |
| 21 Mar 2024 | 3.2350 | 3.2750 | 3.2350 | 3.2730 | 3.2730 | 372,252 |
| 20 Mar 2024 | 3.2120 | 3.2300 | 3.2120 | 3.2230 | 3.2230 | 72,801 |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.2050 | 3.2100 | 3.2100 | 115,483 |
| 18 Mar 2024 | 3.2100 | 3.2220 | 3.2010 | 3.2100 | 3.2100 | 179,220 |
| 15 Mar 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 64,134 |
| 14 Mar 2024 | 3.2100 | 3.2390 | 3.2100 | 3.2300 | 3.2300 | 44,620 |
| 13 Mar 2024 | 3.2000 | 3.2200 | 3.1860 | 3.2100 | 3.2100 | 58,258 |
| 12 Mar 2024 | 3.1850 | 3.1950 | 3.1800 | 3.1900 | 3.1900 | 146,482 |
| 11 Mar 2024 | 3.2000 | 3.2000 | 3.1790 | 3.1850 | 3.1850 | 86,699 |
| 08 Mar 2024 | 3.1810 | 3.1950 | 3.1810 | 3.1850 | 3.1850 | 117,384 |
| 07 Mar 2024 | 3.1830 | 3.1900 | 3.1650 | 3.1800 | 3.1800 | 102,341 |
| 06 Mar 2024 | 3.1570 | 3.1900 | 3.1560 | 3.1830 | 3.1830 | 422,394 |
| 05 Mar 2024 | 3.1710 | 3.1870 | 3.1500 | 3.1560 | 3.1560 | 333,480 |
| 04 Mar 2024 | 3.1800 | 3.1880 | 3.1650 | 3.1700 | 3.1700 | 99,316 |
| 01 Mar 2024 | 3.1900 | 3.1990 | 3.1670 | 3.1800 | 3.1800 | 84,106 |
| 29 Feb 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 66,971 |
| 28 Feb 2024 | 3.2000 | 3.2020 | 3.1800 | 3.1850 | 3.1850 | 67,533 |
| 27 Feb 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 120,562 |
| 26 Feb 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 96,281 |
| 23 Feb 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 58,273 |
| 22 Feb 2024 | 3.2600 | 3.2720 | 3.2510 | 3.2700 | 3.2700 | 586,880 |
| 21 Feb 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 40,282 |
| 20 Feb 2024 | 3.2750 | 3.2800 | 3.2630 | 3.2800 | 3.2800 | 234,199 |
| 19 Feb 2024 | 3.2600 | 3.2820 | 3.2600 | 3.2750 | 3.2750 | 279,079 |
| 16 Feb 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2660 | 3.2660 | 269,560 |
| 15 Feb 2024 | 3.1860 | 3.2200 | 3.1790 | 3.2200 | 3.2200 | 85,104 |
| 14 Feb 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1860 | 3.1860 | 94,658 |
| 13 Feb 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 107,443 |
| 09 Feb 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1780 | 3.1780 | 36,543 |
| 08 Feb 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1850 | 3.1850 | 17,731 |
| 07 Feb 2024 | 3.2000 | 3.2050 | 3.1860 | 3.2000 | 3.2000 | 78,175 |
| 06 Feb 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1780 | 3.1780 | 81,095 |
| 05 Feb 2024 | 3.2150 | 3.2150 | 3.1670 | 3.1700 | 3.1700 | 164,397 |
| 02 Feb 2024 | 3.1840 | 3.2350 | 3.1840 | 3.2100 | 3.2100 | 245,536 |
| 01 Feb 2024 | 3.1850 | 3.1850 | 3.1630 | 3.1800 | 3.1800 | 53,909 |
| 31 Jan 2024 | 3.1840 | 3.1950 | 3.1800 | 3.1850 | 3.1850 | 139,479 |
| 30 Jan 2024 | 3.1850 | 3.1970 | 3.1740 | 3.1840 | 3.1840 | 200,441 |
| 29 Jan 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 79,229 |
| 26 Jan 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 336,390 |
| 25 Jan 2024 | 3.1970 | 3.1970 | 3.1710 | 3.1800 | 3.1800 | 35,754 |
| 24 Jan 2024 | 3.1750 | 3.1970 | 3.1660 | 3.1970 | 3.1970 | 172,233 |
| 23 Jan 2024 | 3.1910 | 3.1960 | 3.1750 | 3.1790 | 3.1790 | 60,408 |
| 22 Jan 2024 | 3.2150 | 3.2150 | 3.1810 | 3.1900 | 3.1900 | 512,539 |
| 19 Jan 2024 | 3.1900 | 3.1920 | 3.1800 | 3.1900 | 3.1900 | 247,940 |
| 18 Jan 2024 | 3.1780 | 3.1850 | 3.1650 | 3.1700 | 3.1700 | 146,169 |
| 17 Jan 2024 | 3.2400 | 3.2400 | 3.1760 | 3.1810 | 3.1810 | 268,856 |
| 16 Jan 2024 | 3.2400 | 3.2400 | 3.2060 | 3.2250 | 3.2250 | 110,075 |
| 15 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 12 Jan 2024 | 3.2450 | 3.2450 | 3.2130 | 3.2300 | 3.2300 | 260,691 |
| 11 Jan 2024 | 3.2180 | 3.2410 | 3.2180 | 3.2410 | 3.2410 | 428,965 |
| 10 Jan 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 81,816 |
| 09 Jan 2024 | 3.2300 | 3.2400 | 3.2190 | 3.2340 | 3.2340 | 89,184 |
| 08 Jan 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2280 | 3.2280 | 35,879 |
| 05 Jan 2024 | 3.2000 | 3.2270 | 3.2000 | 3.2200 | 3.2200 | 366,888 |
| 04 Jan 2024 | 3.2430 | 3.2430 | 3.2000 | 3.2080 | 3.2080 | 67,865 |
| 03 Jan 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2430 | 3.2430 | 331,880 |
| 02 Jan 2024 | 3.3230 | 3.3230 | 3.2600 | 3.2600 | 3.2600 | 288,567 |
| 02 Jan 2024 | 0.0768 Dividend | |||||
| 29 Dec 2023 | 3.3290 | 3.3600 | 3.3290 | 3.3600 | 3.2832 | 253,994 |
| 28 Dec 2023 | 3.2800 | 3.3420 | 3.2800 | 3.3290 | 3.2529 | 183,301 |
| 27 Dec 2023 | 3.2680 | 3.2920 | 3.2520 | 3.2920 | 3.2168 | 188,726 |
| 26 Dec 2023 | 3.2600 | 3.2640 | 3.2300 | 3.2600 | 3.1855 | 226,878 |
| 22 Dec 2023 | 3.2400 | 3.2570 | 3.2300 | 3.2500 | 3.1757 | 695,674 |
| 21 Dec 2023 | 3.2220 | 3.2370 | 3.2100 | 3.2260 | 3.1523 | 155,520 |
| 20 Dec 2023 | 3.2310 | 3.2350 | 3.2180 | 3.2180 | 3.1444 | 49,861 |
| 19 Dec 2023 | 3.2230 | 3.2350 | 3.2160 | 3.2340 | 3.1601 | 188,907 |
| 18 Dec 2023 | 3.2300 | 3.2310 | 3.1970 | 3.2200 | 3.1464 | 215,645 |
| 15 Dec 2023 | 3.2460 | 3.2460 | 3.2190 | 3.2300 | 3.1562 | 154,612 |
| 14 Dec 2023 | 3.2240 | 3.2460 | 3.2240 | 3.2400 | 3.1659 | 91,963 |
| 13 Dec 2023 | 3.2190 | 3.2200 | 3.2060 | 3.2100 | 3.1366 | 37,853 |
| 12 Dec 2023 | 3.2270 | 3.2270 | 3.1960 | 3.2160 | 3.1425 | 44,208 |
| 11 Dec 2023 | 3.1990 | 3.2140 | 3.1940 | 3.1940 | 3.1210 | 92,076 |
| 08 Dec 2023 | 3.2200 | 3.2200 | 3.2060 | 3.2120 | 3.1386 | 30,298 |
| 07 Dec 2023 | 3.1990 | 3.1990 | 3.1650 | 3.1840 | 3.1112 | 106,210 |
| 06 Dec 2023 | 3.1900 | 3.1900 | 3.1710 | 3.1890 | 3.1161 | 79,514 |
| 05 Dec 2023 | 3.1980 | 3.1980 | 3.1800 | 3.1900 | 3.1171 | 140,084 |
| 04 Dec 2023 | 3.2000 | 3.2300 | 3.1930 | 3.1930 | 3.1200 | 214,466 |
| 01 Dec 2023 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.1269 | 67,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.