Singapore markets close in 2 hours 39 minutes

Nikko AM Singapore STI ETF (G3B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.3000-0.0160 (-0.48%)
As of 02:10PM SGT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20233.32503.32803.30003.30003.300043,818
29 Sept 20233.30303.32503.30203.32003.3200189,974
28 Sept 20233.29003.30503.29003.29303.293055,485
27 Sept 20233.30003.30003.28003.29003.2900110,512
26 Sept 20233.31403.31503.29503.30103.301051,119
25 Sept 20233.30803.31203.29603.31203.3120107,612
22 Sept 20233.36003.36003.27003.30903.3090517,507
21 Sept 20233.33003.33003.29303.29303.293038,479
20 Sept 20233.34003.34003.32703.33403.334097,774
19 Sept 20233.35403.35403.33303.34003.3400231,146
18 Sept 20233.38003.38003.35403.35403.3540161,319
15 Sept 20233.34203.38403.34203.38003.380099,789
14 Sept 20233.31503.34103.31503.34103.3410170,605
13 Sept 20233.31003.32003.30003.32003.320098,234
12 Sept 20233.30703.31003.29703.30803.3080149,111
11 Sept 20233.32003.32003.30003.30603.306083,633
08 Sept 20233.31003.31603.30003.31003.310045,116
07 Sept 20233.31803.31803.29403.30203.3020197,608
06 Sept 20233.34103.34203.30303.30603.306046,603
05 Sept 20233.34203.34203.31503.32003.320064,691
04 Sept 20233.34003.34503.32903.34203.342053,927
31 Aug 20233.33003.33703.30903.33503.3350254,065
30 Aug 20233.32503.33203.31003.31803.318058,179
29 Aug 20233.31803.32003.31103.31803.318072,540
28 Aug 20233.28003.32503.28003.31503.3150184,675
25 Aug 20233.29403.29403.26503.27903.279083,315
24 Aug 20233.27003.28303.26803.28003.280039,239
23 Aug 20233.25303.27103.25003.27003.2700138,634
22 Aug 20233.25003.25303.24003.25303.2530514,409
21 Aug 20233.27003.27003.24503.25003.250079,023
18 Aug 20233.30003.30003.25503.26503.2650150,486
17 Aug 20233.29503.29503.26603.28203.282076,532
16 Aug 20233.34803.34903.29003.30003.300079,926
15 Aug 20233.33403.35003.31103.31103.311041,161
14 Aug 20233.34903.34903.32003.33703.3370183,331
11 Aug 20233.38803.38803.34903.36603.366031,971
10 Aug 20233.37003.38803.36003.38803.3880177,452
08 Aug 20233.36903.37903.36603.37403.374065,039
07 Aug 20233.33303.37003.33303.37003.3700148,314
04 Aug 20233.35803.35803.33603.33603.3360274,372
03 Aug 20233.35303.37803.34003.34003.3400226,984
02 Aug 20233.40003.40103.35303.35303.3530556,839
01 Aug 20233.41003.42103.40003.40003.4000471,418
31 Jul 20233.39703.42003.39703.41003.4100168,342
28 Jul 20233.37703.41003.37703.39703.3970360,431
27 Jul 20233.34503.37803.32003.37803.3780549,154
26 Jul 20233.32503.34503.32103.34503.3450181,355
25 Jul 20233.29203.32603.29203.32603.3260747,623
24 Jul 20233.31203.31503.29203.29203.2920520,162
21 Jul 20233.31903.31903.30303.31203.312094,263
20 Jul 20233.31403.32003.29903.31003.310046,231
19 Jul 20233.29303.31403.29303.30903.3090331,516
18 Jul 20233.29003.29603.28003.28503.285080,209
17 Jul 20233.29003.29003.26103.28503.285054,981
14 Jul 20233.28603.30303.28003.29003.2900139,427
13 Jul 20233.24303.28603.24103.28603.286035,437
12 Jul 20233.20003.22203.20003.21203.2120247,877
11 Jul 20233.18603.20503.18603.20003.2000223,293
10 Jul 20233.18103.19503.17303.17903.179071,623
07 Jul 20233.19303.20003.16503.18003.1800305,666
06 Jul 20233.22803.22803.18803.19303.193083,710
05 Jul 20233.24003.24003.21803.22803.2280348,060
04 Jul 20233.25303.25303.23603.24003.2400239,670
03 Jul 20233.27403.27403.23403.25303.2530111,654
30 Jun 20233.31203.32303.31203.31403.3140124,365
28 Jun 20233.31003.32603.31003.31003.310092,605
27 Jun 20233.29203.36003.29203.31703.317026,438
26 Jun 20233.29503.31703.29203.29203.2920194,318
23 Jun 20233.32603.32603.29103.30003.3000212,221
22 Jun 20233.32503.32703.31603.32603.3260524,739
21 Jun 20233.32003.33303.31603.32503.3250171,385
20 Jun 20233.34503.34803.32303.32603.326091,473
19 Jun 20233.36503.36503.34003.35003.3500177,329
16 Jun 20233.36003.38003.36003.37003.3700115,001
15 Jun 20233.30003.35103.30003.35003.350065,548
14 Jun 20233.28403.32803.28403.32803.3280150,496
13 Jun 20233.30003.30003.28103.28403.284078,263
12 Jun 20233.30003.30803.29503.30403.304094,410
09 Jun 20233.28503.29503.28503.29003.2900190,395
08 Jun 20233.27503.28403.27203.28403.2840163,789
07 Jun 20233.30003.30003.27103.28003.280075,063
06 Jun 20233.29003.29503.27403.28103.2810588,653
05 Jun 20233.30003.31103.28303.29003.2900228,118
01 Jun 20233.27003.27603.25403.26003.260096,949
31 May 20233.29003.29003.26203.26503.2650144,790
30 May 20233.32003.32003.28203.29003.290025,130
29 May 20233.31003.32703.29103.30003.300061,753
26 May 20233.30103.31003.30103.31003.310012,273
25 May 20233.30603.31703.29203.30103.3010124,016
24 May 20233.32903.32903.30403.30603.306049,012
23 May 20233.32003.33703.31503.32803.328031,303
22 May 20233.30003.32003.29303.32003.3200630,369
19 May 20233.30003.30503.28203.30003.300089,540
18 May 20233.29003.29803.28003.29403.294096,176
17 May 20233.30803.30803.26803.27903.279042,319
16 May 20233.32003.32003.30403.31303.313041,290
15 May 20233.31003.32003.30003.31103.311034,080
12 May 20233.32503.32503.30003.30803.308042,906
11 May 20233.34203.34203.32603.33003.330065,997
10 May 20233.34003.35503.33703.33703.337020,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...