Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,173.91 +9.05 (+0.29%) S&P 500
4,471.37 +33.11 (+0.75%) Dow
35,294.76 +382.20 (+1.09%) Nasdaq
14,897.34 +73.91 (+0.50%) BTC-USD
60,874.76 +131.30 (+0.22%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.2500+0.0200 (+0.62%)
At close: 4:44PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 585,590 |
| 14 Oct 2021 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 255,400 |
| 13 Oct 2021 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 784,740 |
| 12 Oct 2021 | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | 493,320 |
| 11 Oct 2021 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | 386,360 |
| 08 Oct 2021 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 303,360 |
| 07 Oct 2021 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 744,200 |
| 06 Oct 2021 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 496,160 |
| 05 Oct 2021 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | 141,620 |
| 04 Oct 2021 | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | 263,190 |
| 01 Oct 2021 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | 476,730 |
| 30 Sep 2021 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 262,980 |
| 29 Sep 2021 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | 124,860 |
| 28 Sep 2021 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | 197,600 |
| 27 Sep 2021 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 310,630 |
| 24 Sep 2021 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | 119,890 |
| 23 Sep 2021 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 336,460 |
| 22 Sep 2021 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | 745,180 |
| 21 Sep 2021 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 425,270 |
| 20 Sep 2021 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | 526,830 |
| 17 Sep 2021 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 437,620 |
| 16 Sep 2021 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 675,360 |
| 15 Sep 2021 | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | 500,860 |
| 14 Sep 2021 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 469,510 |
| 13 Sep 2021 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 619,150 |
| 10 Sep 2021 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 214,900 |
| 09 Sep 2021 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 317,100 |
| 08 Sep 2021 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 194,660 |
| 07 Sep 2021 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 155,510 |
| 06 Sep 2021 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 453,800 |
| 03 Sep 2021 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 91,680 |
| 02 Sep 2021 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 420,650 |
| 01 Sep 2021 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 391,690 |
| 31 Aug 2021 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | 871,640 |
| 30 Aug 2021 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 524,340 |
| 27 Aug 2021 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | 487,100 |
| 26 Aug 2021 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 176,870 |
| 25 Aug 2021 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | 629,600 |
| 24 Aug 2021 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 143,820 |
| 23 Aug 2021 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 827,760 |
| 20 Aug 2021 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 241,590 |
| 19 Aug 2021 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | 289,270 |
| 18 Aug 2021 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 473,510 |
| 17 Aug 2021 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | 193,990 |
| 16 Aug 2021 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 263,370 |
| 13 Aug 2021 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | 116,500 |
| 12 Aug 2021 | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | 367,140 |
| 11 Aug 2021 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | 645,920 |
| 10 Aug 2021 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1,459,150 |
| 06 Aug 2021 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 507,500 |
| 05 Aug 2021 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 142,260 |
| 04 Aug 2021 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 684,230 |
| 03 Aug 2021 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | 453,510 |
| 02 Aug 2021 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | 601,600 |
| 30 Jul 2021 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 1,016,730 |
| 29 Jul 2021 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 6,257,970 |
| 28 Jul 2021 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 532,980 |
| 27 Jul 2021 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | 658,630 |
| 26 Jul 2021 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | 1,998,140 |
| 23 Jul 2021 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 267,200 |
| 22 Jul 2021 | 3.16 | 3.20 | 3.16 | 3.19 | 3.19 | 2,245,220 |
| 21 Jul 2021 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 1,251,310 |
| 19 Jul 2021 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 387,210 |
| 16 Jul 2021 | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | 352,660 |
| 15 Jul 2021 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | 320,900 |
| 14 Jul 2021 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | 3,370,630 |
| 13 Jul 2021 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 3,012,910 |
| 12 Jul 2021 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | 359,370 |
| 09 Jul 2021 | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | 381,450 |
| 08 Jul 2021 | 3.17 | 3.18 | 3.13 | 3.14 | 3.14 | 730,330 |
| 07 Jul 2021 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | 599,770 |
| 06 Jul 2021 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | 855,850 |
| 05 Jul 2021 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 601,950 |
| 02 Jul 2021 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 224,090 |
| 01 Jul 2021 | 3.17 | 3.18 | 3.15 | 3.17 | 3.17 | 399,930 |
| 30 Jun 2021 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 626,740 |
| 29 Jun 2021 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | 787,920 |
| 28 Jun 2021 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 245,780 |
| 25 Jun 2021 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | 336,510 |
| 24 Jun 2021 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | 346,050 |
| 23 Jun 2021 | 3.20 | 3.22 | 3.18 | 3.21 | 3.21 | 574,260 |
| 22 Jun 2021 | 3.21 | 3.21 | 3.18 | 3.20 | 3.20 | 1,354,370 |
| 21 Jun 2021 | 3.21 | 3.21 | 3.17 | 3.20 | 3.20 | 1,178,320 |
| 18 Jun 2021 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | 207,650 |
| 17 Jun 2021 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | 302,780 |
| 16 Jun 2021 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | 397,860 |
| 15 Jun 2021 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | 252,790 |
| 14 Jun 2021 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 242,130 |
| 11 Jun 2021 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 142,980 |
| 10 Jun 2021 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | 172,540 |
| 09 Jun 2021 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | 323,110 |
| 08 Jun 2021 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 289,950 |
| 07 Jun 2021 | 3.25 | 3.27 | 3.25 | 3.26 | 3.26 | 792,240 |
| 04 Jun 2021 | 3.24 | 3.26 | 3.23 | 3.23 | 3.23 | 674,100 |
| 03 Jun 2021 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | 178,820 |
| 02 Jun 2021 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | 745,310 |
| 01 Jun 2021 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 1,021,820 |
| 31 May 2021 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | 599,890 |
| 28 May 2021 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | 194,930 |
| 27 May 2021 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 412,140 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
