Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,210.36 -7.05 (-0.22%) Nikkei
31,759.88 -97.74 (-0.31%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,984.59 +883.30 (+3.26%) CMC Crypto 200
601.05 +22.29 (+3.85%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 02:10PM SGT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 3.3250 | 3.3280 | 3.3000 | 3.3000 | 3.3000 | 43,818 |
| 29 Sept 2023 | 3.3030 | 3.3250 | 3.3020 | 3.3200 | 3.3200 | 189,974 |
| 28 Sept 2023 | 3.2900 | 3.3050 | 3.2900 | 3.2930 | 3.2930 | 55,485 |
| 27 Sept 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 110,512 |
| 26 Sept 2023 | 3.3140 | 3.3150 | 3.2950 | 3.3010 | 3.3010 | 51,119 |
| 25 Sept 2023 | 3.3080 | 3.3120 | 3.2960 | 3.3120 | 3.3120 | 107,612 |
| 22 Sept 2023 | 3.3600 | 3.3600 | 3.2700 | 3.3090 | 3.3090 | 517,507 |
| 21 Sept 2023 | 3.3300 | 3.3300 | 3.2930 | 3.2930 | 3.2930 | 38,479 |
| 20 Sept 2023 | 3.3400 | 3.3400 | 3.3270 | 3.3340 | 3.3340 | 97,774 |
| 19 Sept 2023 | 3.3540 | 3.3540 | 3.3330 | 3.3400 | 3.3400 | 231,146 |
| 18 Sept 2023 | 3.3800 | 3.3800 | 3.3540 | 3.3540 | 3.3540 | 161,319 |
| 15 Sept 2023 | 3.3420 | 3.3840 | 3.3420 | 3.3800 | 3.3800 | 99,789 |
| 14 Sept 2023 | 3.3150 | 3.3410 | 3.3150 | 3.3410 | 3.3410 | 170,605 |
| 13 Sept 2023 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 98,234 |
| 12 Sept 2023 | 3.3070 | 3.3100 | 3.2970 | 3.3080 | 3.3080 | 149,111 |
| 11 Sept 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3060 | 3.3060 | 83,633 |
| 08 Sept 2023 | 3.3100 | 3.3160 | 3.3000 | 3.3100 | 3.3100 | 45,116 |
| 07 Sept 2023 | 3.3180 | 3.3180 | 3.2940 | 3.3020 | 3.3020 | 197,608 |
| 06 Sept 2023 | 3.3410 | 3.3420 | 3.3030 | 3.3060 | 3.3060 | 46,603 |
| 05 Sept 2023 | 3.3420 | 3.3420 | 3.3150 | 3.3200 | 3.3200 | 64,691 |
| 04 Sept 2023 | 3.3400 | 3.3450 | 3.3290 | 3.3420 | 3.3420 | 53,927 |
| 31 Aug 2023 | 3.3300 | 3.3370 | 3.3090 | 3.3350 | 3.3350 | 254,065 |
| 30 Aug 2023 | 3.3250 | 3.3320 | 3.3100 | 3.3180 | 3.3180 | 58,179 |
| 29 Aug 2023 | 3.3180 | 3.3200 | 3.3110 | 3.3180 | 3.3180 | 72,540 |
| 28 Aug 2023 | 3.2800 | 3.3250 | 3.2800 | 3.3150 | 3.3150 | 184,675 |
| 25 Aug 2023 | 3.2940 | 3.2940 | 3.2650 | 3.2790 | 3.2790 | 83,315 |
| 24 Aug 2023 | 3.2700 | 3.2830 | 3.2680 | 3.2800 | 3.2800 | 39,239 |
| 23 Aug 2023 | 3.2530 | 3.2710 | 3.2500 | 3.2700 | 3.2700 | 138,634 |
| 22 Aug 2023 | 3.2500 | 3.2530 | 3.2400 | 3.2530 | 3.2530 | 514,409 |
| 21 Aug 2023 | 3.2700 | 3.2700 | 3.2450 | 3.2500 | 3.2500 | 79,023 |
| 18 Aug 2023 | 3.3000 | 3.3000 | 3.2550 | 3.2650 | 3.2650 | 150,486 |
| 17 Aug 2023 | 3.2950 | 3.2950 | 3.2660 | 3.2820 | 3.2820 | 76,532 |
| 16 Aug 2023 | 3.3480 | 3.3490 | 3.2900 | 3.3000 | 3.3000 | 79,926 |
| 15 Aug 2023 | 3.3340 | 3.3500 | 3.3110 | 3.3110 | 3.3110 | 41,161 |
| 14 Aug 2023 | 3.3490 | 3.3490 | 3.3200 | 3.3370 | 3.3370 | 183,331 |
| 11 Aug 2023 | 3.3880 | 3.3880 | 3.3490 | 3.3660 | 3.3660 | 31,971 |
| 10 Aug 2023 | 3.3700 | 3.3880 | 3.3600 | 3.3880 | 3.3880 | 177,452 |
| 08 Aug 2023 | 3.3690 | 3.3790 | 3.3660 | 3.3740 | 3.3740 | 65,039 |
| 07 Aug 2023 | 3.3330 | 3.3700 | 3.3330 | 3.3700 | 3.3700 | 148,314 |
| 04 Aug 2023 | 3.3580 | 3.3580 | 3.3360 | 3.3360 | 3.3360 | 274,372 |
| 03 Aug 2023 | 3.3530 | 3.3780 | 3.3400 | 3.3400 | 3.3400 | 226,984 |
| 02 Aug 2023 | 3.4000 | 3.4010 | 3.3530 | 3.3530 | 3.3530 | 556,839 |
| 01 Aug 2023 | 3.4100 | 3.4210 | 3.4000 | 3.4000 | 3.4000 | 471,418 |
| 31 Jul 2023 | 3.3970 | 3.4200 | 3.3970 | 3.4100 | 3.4100 | 168,342 |
| 28 Jul 2023 | 3.3770 | 3.4100 | 3.3770 | 3.3970 | 3.3970 | 360,431 |
| 27 Jul 2023 | 3.3450 | 3.3780 | 3.3200 | 3.3780 | 3.3780 | 549,154 |
| 26 Jul 2023 | 3.3250 | 3.3450 | 3.3210 | 3.3450 | 3.3450 | 181,355 |
| 25 Jul 2023 | 3.2920 | 3.3260 | 3.2920 | 3.3260 | 3.3260 | 747,623 |
| 24 Jul 2023 | 3.3120 | 3.3150 | 3.2920 | 3.2920 | 3.2920 | 520,162 |
| 21 Jul 2023 | 3.3190 | 3.3190 | 3.3030 | 3.3120 | 3.3120 | 94,263 |
| 20 Jul 2023 | 3.3140 | 3.3200 | 3.2990 | 3.3100 | 3.3100 | 46,231 |
| 19 Jul 2023 | 3.2930 | 3.3140 | 3.2930 | 3.3090 | 3.3090 | 331,516 |
| 18 Jul 2023 | 3.2900 | 3.2960 | 3.2800 | 3.2850 | 3.2850 | 80,209 |
| 17 Jul 2023 | 3.2900 | 3.2900 | 3.2610 | 3.2850 | 3.2850 | 54,981 |
| 14 Jul 2023 | 3.2860 | 3.3030 | 3.2800 | 3.2900 | 3.2900 | 139,427 |
| 13 Jul 2023 | 3.2430 | 3.2860 | 3.2410 | 3.2860 | 3.2860 | 35,437 |
| 12 Jul 2023 | 3.2000 | 3.2220 | 3.2000 | 3.2120 | 3.2120 | 247,877 |
| 11 Jul 2023 | 3.1860 | 3.2050 | 3.1860 | 3.2000 | 3.2000 | 223,293 |
| 10 Jul 2023 | 3.1810 | 3.1950 | 3.1730 | 3.1790 | 3.1790 | 71,623 |
| 07 Jul 2023 | 3.1930 | 3.2000 | 3.1650 | 3.1800 | 3.1800 | 305,666 |
| 06 Jul 2023 | 3.2280 | 3.2280 | 3.1880 | 3.1930 | 3.1930 | 83,710 |
| 05 Jul 2023 | 3.2400 | 3.2400 | 3.2180 | 3.2280 | 3.2280 | 348,060 |
| 04 Jul 2023 | 3.2530 | 3.2530 | 3.2360 | 3.2400 | 3.2400 | 239,670 |
| 03 Jul 2023 | 3.2740 | 3.2740 | 3.2340 | 3.2530 | 3.2530 | 111,654 |
| 30 Jun 2023 | 3.3120 | 3.3230 | 3.3120 | 3.3140 | 3.3140 | 124,365 |
| 28 Jun 2023 | 3.3100 | 3.3260 | 3.3100 | 3.3100 | 3.3100 | 92,605 |
| 27 Jun 2023 | 3.2920 | 3.3600 | 3.2920 | 3.3170 | 3.3170 | 26,438 |
| 26 Jun 2023 | 3.2950 | 3.3170 | 3.2920 | 3.2920 | 3.2920 | 194,318 |
| 23 Jun 2023 | 3.3260 | 3.3260 | 3.2910 | 3.3000 | 3.3000 | 212,221 |
| 22 Jun 2023 | 3.3250 | 3.3270 | 3.3160 | 3.3260 | 3.3260 | 524,739 |
| 21 Jun 2023 | 3.3200 | 3.3330 | 3.3160 | 3.3250 | 3.3250 | 171,385 |
| 20 Jun 2023 | 3.3450 | 3.3480 | 3.3230 | 3.3260 | 3.3260 | 91,473 |
| 19 Jun 2023 | 3.3650 | 3.3650 | 3.3400 | 3.3500 | 3.3500 | 177,329 |
| 16 Jun 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 115,001 |
| 15 Jun 2023 | 3.3000 | 3.3510 | 3.3000 | 3.3500 | 3.3500 | 65,548 |
| 14 Jun 2023 | 3.2840 | 3.3280 | 3.2840 | 3.3280 | 3.3280 | 150,496 |
| 13 Jun 2023 | 3.3000 | 3.3000 | 3.2810 | 3.2840 | 3.2840 | 78,263 |
| 12 Jun 2023 | 3.3000 | 3.3080 | 3.2950 | 3.3040 | 3.3040 | 94,410 |
| 09 Jun 2023 | 3.2850 | 3.2950 | 3.2850 | 3.2900 | 3.2900 | 190,395 |
| 08 Jun 2023 | 3.2750 | 3.2840 | 3.2720 | 3.2840 | 3.2840 | 163,789 |
| 07 Jun 2023 | 3.3000 | 3.3000 | 3.2710 | 3.2800 | 3.2800 | 75,063 |
| 06 Jun 2023 | 3.2900 | 3.2950 | 3.2740 | 3.2810 | 3.2810 | 588,653 |
| 05 Jun 2023 | 3.3000 | 3.3110 | 3.2830 | 3.2900 | 3.2900 | 228,118 |
| 01 Jun 2023 | 3.2700 | 3.2760 | 3.2540 | 3.2600 | 3.2600 | 96,949 |
| 31 May 2023 | 3.2900 | 3.2900 | 3.2620 | 3.2650 | 3.2650 | 144,790 |
| 30 May 2023 | 3.3200 | 3.3200 | 3.2820 | 3.2900 | 3.2900 | 25,130 |
| 29 May 2023 | 3.3100 | 3.3270 | 3.2910 | 3.3000 | 3.3000 | 61,753 |
| 26 May 2023 | 3.3010 | 3.3100 | 3.3010 | 3.3100 | 3.3100 | 12,273 |
| 25 May 2023 | 3.3060 | 3.3170 | 3.2920 | 3.3010 | 3.3010 | 124,016 |
| 24 May 2023 | 3.3290 | 3.3290 | 3.3040 | 3.3060 | 3.3060 | 49,012 |
| 23 May 2023 | 3.3200 | 3.3370 | 3.3150 | 3.3280 | 3.3280 | 31,303 |
| 22 May 2023 | 3.3000 | 3.3200 | 3.2930 | 3.3200 | 3.3200 | 630,369 |
| 19 May 2023 | 3.3000 | 3.3050 | 3.2820 | 3.3000 | 3.3000 | 89,540 |
| 18 May 2023 | 3.2900 | 3.2980 | 3.2800 | 3.2940 | 3.2940 | 96,176 |
| 17 May 2023 | 3.3080 | 3.3080 | 3.2680 | 3.2790 | 3.2790 | 42,319 |
| 16 May 2023 | 3.3200 | 3.3200 | 3.3040 | 3.3130 | 3.3130 | 41,290 |
| 15 May 2023 | 3.3100 | 3.3200 | 3.3000 | 3.3110 | 3.3110 | 34,080 |
| 12 May 2023 | 3.3250 | 3.3250 | 3.3000 | 3.3080 | 3.3080 | 42,906 |
| 11 May 2023 | 3.3420 | 3.3420 | 3.3260 | 3.3300 | 3.3300 | 65,997 |
| 10 May 2023 | 3.3400 | 3.3550 | 3.3370 | 3.3370 | 3.3370 | 20,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
