Singapore markets open in 20 minutes

Nikko AM Singapore STI ETF (G3B.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
3.2800-0.0100 (-0.30%)
At close: 04:17PM SGT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.29003.29603.26303.28003.2800462,313
11 Apr 20243.29903.29903.25603.29003.2900825,518
09 Apr 20243.29003.30503.28803.30003.3000271,147
08 Apr 20243.27403.28503.26103.28203.282069,659
05 Apr 20243.27403.27403.25003.27403.2740211,161
04 Apr 20243.29003.29803.28003.28003.2800117,510
03 Apr 20243.29803.29803.26303.26303.2630100,047
02 Apr 20243.27803.30003.27003.30003.3000260,915
01 Apr 20243.28803.30003.27903.28803.2880312,901
28 Mar 20243.30003.30803.27703.28803.2880228,897
27 Mar 20243.29203.30803.29003.30003.3000149,731
26 Mar 20243.24003.29203.23703.29203.2920574,989
25 Mar 20243.27003.27503.24703.24703.2470119,987
22 Mar 20243.26503.27503.25203.26003.2600587,239
21 Mar 20243.23503.27503.23503.27303.2730372,252
20 Mar 20243.21203.23003.21203.22303.223072,801
19 Mar 20243.22003.22003.20503.21003.2100115,483
18 Mar 20243.21003.22203.20103.21003.2100179,220
15 Mar 20243.23003.23003.20003.21003.210064,134
14 Mar 20243.21003.23903.21003.23003.230044,620
13 Mar 20243.20003.22003.18603.21003.210058,258
12 Mar 20243.18503.19503.18003.19003.1900146,482
11 Mar 20243.20003.20003.17903.18503.185086,699
08 Mar 20243.18103.19503.18103.18503.1850117,384
07 Mar 20243.18303.19003.16503.18003.1800102,341
06 Mar 20243.15703.19003.15603.18303.1830422,394
05 Mar 20243.17103.18703.15003.15603.1560333,480
04 Mar 20243.18003.18803.16503.17003.170099,316
01 Mar 20243.19003.19903.16703.18003.180084,106
29 Feb 20243.19003.20003.18003.19003.190066,971
28 Feb 20243.20003.20203.18003.18503.185067,533
27 Feb 20243.21003.22003.18003.20003.2000120,562
26 Feb 20243.25003.25003.19003.21003.210096,281
23 Feb 20243.27003.27003.23003.23003.230058,273
22 Feb 20243.26003.27203.25103.27003.2700586,880
21 Feb 20243.28003.29003.26003.26003.260040,282
20 Feb 20243.27503.28003.26303.28003.2800234,199
19 Feb 20243.26003.28203.26003.27503.2750279,079
16 Feb 20243.21003.27003.21003.26603.2660269,560
15 Feb 20243.18603.22003.17903.22003.220085,104
14 Feb 20243.19003.19003.14003.18603.186094,658
13 Feb 20243.18003.19003.17003.19003.1900107,443
09 Feb 20243.18003.18003.16003.17803.178036,543
08 Feb 20243.20003.20003.18003.18503.185017,731
07 Feb 20243.20003.20503.18603.20003.200078,175
06 Feb 20243.21003.21003.16003.17803.178081,095
05 Feb 20243.21503.21503.16703.17003.1700164,397
02 Feb 20243.18403.23503.18403.21003.2100245,536
01 Feb 20243.18503.18503.16303.18003.180053,909
31 Jan 20243.18403.19503.18003.18503.1850139,479
30 Jan 20243.18503.19703.17403.18403.1840200,441
29 Jan 20243.20003.20003.17003.17003.170079,229
26 Jan 20243.18003.21003.18003.20003.2000336,390
25 Jan 20243.19703.19703.17103.18003.180035,754
24 Jan 20243.17503.19703.16603.19703.1970172,233
23 Jan 20243.19103.19603.17503.17903.179060,408
22 Jan 20243.21503.21503.18103.19003.1900512,539
19 Jan 20243.19003.19203.18003.19003.1900247,940
18 Jan 20243.17803.18503.16503.17003.1700146,169
17 Jan 20243.24003.24003.17603.18103.1810268,856
16 Jan 20243.24003.24003.20603.22503.2250110,075
15 Jan 20243.23003.23003.23003.23003.2300-
12 Jan 20243.24503.24503.21303.23003.2300260,691
11 Jan 20243.21803.24103.21803.24103.2410428,965
10 Jan 20243.25003.25003.20003.20003.200081,816
09 Jan 20243.23003.24003.21903.23403.234089,184
08 Jan 20243.27003.27003.21003.22803.228035,879
05 Jan 20243.20003.22703.20003.22003.2200366,888
04 Jan 20243.24303.24303.20003.20803.208067,865
03 Jan 20243.26003.26003.23003.24303.2430331,880
02 Jan 20243.32303.32303.26003.26003.2600288,567
02 Jan 20240.0768 Dividend
29 Dec 20233.32903.36003.32903.36003.2832253,994
28 Dec 20233.28003.34203.28003.32903.2529183,301
27 Dec 20233.26803.29203.25203.29203.2168188,726
26 Dec 20233.26003.26403.23003.26003.1855226,878
22 Dec 20233.24003.25703.23003.25003.1757695,674
21 Dec 20233.22203.23703.21003.22603.1523155,520
20 Dec 20233.23103.23503.21803.21803.144449,861
19 Dec 20233.22303.23503.21603.23403.1601188,907
18 Dec 20233.23003.23103.19703.22003.1464215,645
15 Dec 20233.24603.24603.21903.23003.1562154,612
14 Dec 20233.22403.24603.22403.24003.165991,963
13 Dec 20233.21903.22003.20603.21003.136637,853
12 Dec 20233.22703.22703.19603.21603.142544,208
11 Dec 20233.19903.21403.19403.19403.121092,076
08 Dec 20233.22003.22003.20603.21203.138630,298
07 Dec 20233.19903.19903.16503.18403.1112106,210
06 Dec 20233.19003.19003.17103.18903.116179,514
05 Dec 20233.19803.19803.18003.19003.1171140,084
04 Dec 20233.20003.23003.19303.19303.1200214,466
01 Dec 20233.20003.20003.18003.20003.126967,909
30 Nov 20233.19903.19903.17803.18503.112296,065
29 Nov 20233.16703.19503.16703.19203.1190204,817
28 Nov 20233.19703.19703.16603.16703.094699,178
27 Nov 20233.20003.20703.18503.19703.123990,811
24 Nov 20233.22003.22003.20103.20103.127843,162
23 Nov 20233.21003.22903.21003.21303.139630,931
22 Nov 20233.21003.23003.20303.22503.1513518,659
21 Nov 20233.21103.22203.20003.21003.136617,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...