Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,200.26+27.26(+0.86%)S&P 500
4,232.60+30.98(+0.74%)Dow
34,777.76+229.26(+0.66%)
Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.2700+0.0300 (+0.93%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2021 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 201,220 |
| 06 May 2021 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 611,200 |
| 05 May 2021 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 709,440 |
| 04 May 2021 | 3.2400 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 732,930 |
| 03 May 2021 | 3.2700 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 1,671,530 |
| 30 Apr 2021 | 3.2700 | 3.3000 | 3.2700 | 3.2700 | 3.2700 | 549,090 |
| 29 Apr 2021 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2700 | 822,990 |
| 28 Apr 2021 | 3.2700 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 186,690 |
| 27 Apr 2021 | 3.2500 | 3.2800 | 3.2500 | 3.2600 | 3.2600 | 638,890 |
| 26 Apr 2021 | 3.2500 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 670,560 |
| 23 Apr 2021 | 3.2200 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 1,039,030 |
| 22 Apr 2021 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 1,061,820 |
| 21 Apr 2021 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 751,570 |
| 20 Apr 2021 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 374,900 |
| 19 Apr 2021 | 3.2500 | 3.2700 | 3.2500 | 3.2600 | 3.2600 | 260,410 |
| 16 Apr 2021 | 3.2400 | 3.2600 | 3.2400 | 3.2500 | 3.2500 | 380,360 |
| 15 Apr 2021 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.2300 | 436,480 |
| 14 Apr 2021 | 3.2500 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 452,430 |
| 13 Apr 2021 | 3.2300 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 889,820 |
| 12 Apr 2021 | 3.2400 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 544,920 |
| 09 Apr 2021 | 3.2300 | 3.2400 | 3.2300 | 3.2300 | 3.2300 | 570,240 |
| 08 Apr 2021 | 3.2400 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 274,780 |
| 07 Apr 2021 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.2400 | 212,950 |
| 06 Apr 2021 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.2600 | 557,460 |
| 05 Apr 2021 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 470,650 |
| 01 Apr 2021 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2300 | 291,420 |
| 31 Mar 2021 | 3.2400 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 364,590 |
| 30 Mar 2021 | 3.2400 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 401,270 |
| 29 Mar 2021 | 3.2100 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 494,880 |
| 26 Mar 2021 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 564,320 |
| 25 Mar 2021 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 382,520 |
| 24 Mar 2021 | 3.1700 | 3.1700 | 3.1600 | 3.1700 | 3.1700 | 407,700 |
| 23 Mar 2021 | 3.1700 | 3.1900 | 3.1700 | 3.1700 | 3.1700 | 519,240 |
| 22 Mar 2021 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 1,199,340 |
| 19 Mar 2021 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 586,700 |
| 18 Mar 2021 | 3.1700 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 509,390 |
| 17 Mar 2021 | 3.1400 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 276,900 |
| 16 Mar 2021 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 448,690 |
| 15 Mar 2021 | 3.1400 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 358,570 |
| 12 Mar 2021 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 140,300 |
| 11 Mar 2021 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 256,710 |
| 10 Mar 2021 | 3.1500 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 600,290 |
| 09 Mar 2021 | 3.1200 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 1,084,220 |
| 08 Mar 2021 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 796,010 |
| 05 Mar 2021 | 3.0300 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 436,480 |
| 04 Mar 2021 | 3.0300 | 3.0600 | 3.0200 | 3.0500 | 3.0500 | 704,560 |
| 03 Mar 2021 | 3.0300 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 481,550 |
| 02 Mar 2021 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 596,070 |
| 01 Mar 2021 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 536,150 |
| 26 Feb 2021 | 2.9600 | 2.9900 | 2.9600 | 2.9800 | 2.9800 | 341,930 |
| 25 Feb 2021 | 2.9900 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 765,280 |
| 24 Feb 2021 | 2.9300 | 2.9800 | 2.9300 | 2.9700 | 2.9700 | 552,770 |
| 23 Feb 2021 | 2.9300 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 1,145,720 |
| 22 Feb 2021 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 1,318,780 |
| 19 Feb 2021 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 363,540 |
| 18 Feb 2021 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 513,520 |
| 17 Feb 2021 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 319,690 |
| 16 Feb 2021 | 2.9800 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 1,143,190 |
| 15 Feb 2021 | 2.9700 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 1,183,960 |
| 11 Feb 2021 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 438,140 |
| 10 Feb 2021 | 2.9700 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 247,250 |
| 09 Feb 2021 | 2.9800 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 478,250 |
| 08 Feb 2021 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 559,210 |
| 05 Feb 2021 | 2.9600 | 2.9600 | 2.9400 | 2.9500 | 2.9500 | 653,510 |
| 04 Feb 2021 | 2.9600 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 1,292,010 |
| 03 Feb 2021 | 2.9700 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 1,277,610 |
| 02 Feb 2021 | 2.9300 | 2.9600 | 2.9300 | 2.9600 | 2.9600 | 1,922,660 |
| 01 Feb 2021 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 1,566,920 |
| 29 Jan 2021 | 2.9700 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | 1,116,130 |
| 28 Jan 2021 | 2.9500 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 1,740,800 |
| 27 Jan 2021 | 2.9900 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 1,182,520 |
| 26 Jan 2021 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 916,870 |
| 25 Jan 2021 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 840,360 |
| 22 Jan 2021 | 3.0500 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 1,611,920 |
| 21 Jan 2021 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 1,436,220 |
| 20 Jan 2021 | 3.0300 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 1,693,070 |
| 19 Jan 2021 | 3.0300 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 1,015,650 |
| 18 Jan 2021 | 3.0400 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 1,791,220 |
| 15 Jan 2021 | 3.0300 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 3,146,430 |
| 14 Jan 2021 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 686,260 |
| 13 Jan 2021 | 3.0100 | 3.0400 | 3.0100 | 3.0200 | 3.0200 | 1,040,980 |
| 12 Jan 2021 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 642,290 |
| 11 Jan 2021 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 932,830 |
| 08 Jan 2021 | 2.9600 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 1,106,260 |
| 07 Jan 2021 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 484,640 |
| 06 Jan 2021 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 219,390 |
| 05 Jan 2021 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 288,980 |
| 04 Jan 2021 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 936,520 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 2.9400 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | 326,310 |
| 29 Dec 2020 | 2.9400 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 240,760 |
| 28 Dec 2020 | 2.9400 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 328,960 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 111,510 |
| 22 Dec 2020 | 2.9500 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 1,556,120 |
| 21 Dec 2020 | 2.9500 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 225,470 |
| 18 Dec 2020 | 2.9500 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 335,460 |
| 17 Dec 2020 | 2.9600 | 2.9600 | 2.9400 | 2.9500 | 2.9500 | 90,150 |
| 16 Dec 2020 | 2.9500 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 247,340 |
| 15 Dec 2020 | 2.9600 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 265,790 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
