Singapore markets open in 5 hours 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 May 20213.24003.28003.24003.27003.2700201,220
06 May 20213.22003.25003.22003.24003.2400611,200
05 May 20213.23003.23003.20003.21003.2100709,440
04 May 20213.24003.25003.23003.23003.2300732,930
03 May 20213.27003.28003.22003.24003.24001,671,530
30 Apr 20213.27003.30003.27003.27003.2700549,090
29 Apr 20213.28003.29003.27003.27003.2700822,990
28 Apr 20213.27003.28003.26003.28003.2800186,690
27 Apr 20213.25003.28003.25003.26003.2600638,890
26 Apr 20213.25003.26003.24003.26003.2600670,560
23 Apr 20213.22003.25003.21003.24003.24001,039,030
22 Apr 20213.21003.24003.21003.24003.24001,061,820
21 Apr 20213.22003.23003.19003.20003.2000751,570
20 Apr 20213.26003.26003.24003.24003.2400374,900
19 Apr 20213.25003.27003.25003.26003.2600260,410
16 Apr 20213.24003.26003.24003.25003.2500380,360
15 Apr 20213.24003.24003.23003.23003.2300436,480
14 Apr 20213.25003.25003.22003.24003.2400452,430
13 Apr 20213.23003.25003.22003.25003.2500889,820
12 Apr 20213.24003.24003.21003.22003.2200544,920
09 Apr 20213.23003.24003.23003.23003.2300570,240
08 Apr 20213.24003.25003.23003.23003.2300274,780
07 Apr 20213.27003.27003.24003.24003.2400212,950
06 Apr 20213.26003.27003.25003.26003.2600557,460
05 Apr 20213.24003.26003.24003.26003.2600470,650
01 Apr 20213.23003.24003.22003.23003.2300291,420
31 Mar 20213.24003.25003.22003.22003.2200364,590
30 Mar 20213.24003.25003.23003.24003.2400401,270
29 Mar 20213.21003.24003.20003.23003.2300494,880
26 Mar 20213.20003.21003.19003.21003.2100564,320
25 Mar 20213.17003.19003.17003.19003.1900382,520
24 Mar 20213.17003.17003.16003.17003.1700407,700
23 Mar 20213.17003.19003.17003.17003.1700519,240
22 Mar 20213.17003.20003.17003.18003.18001,199,340
19 Mar 20213.18003.19003.17003.18003.1800586,700
18 Mar 20213.17003.19003.17003.18003.1800509,390
17 Mar 20213.14003.16003.14003.15003.1500276,900
16 Mar 20213.15003.15003.14003.14003.1400448,690
15 Mar 20213.14003.16003.14003.14003.1400358,570
12 Mar 20213.16003.16003.13003.13003.1300140,300
11 Mar 20213.12003.15003.12003.15003.1500256,710
10 Mar 20213.15003.15003.11003.12003.1200600,290
09 Mar 20213.12003.16003.12003.15003.15001,084,220
08 Mar 20213.10003.12003.09003.10003.1000796,010
05 Mar 20213.03003.07003.03003.05003.0500436,480
04 Mar 20213.03003.06003.02003.05003.0500704,560
03 Mar 20213.03003.04003.02003.03003.0300481,550
02 Mar 20213.02003.03003.01003.01003.0100596,070
01 Mar 20212.98003.02002.98003.01003.0100536,150
26 Feb 20212.96002.99002.96002.98002.9800341,930
25 Feb 20212.99003.02002.99003.01003.0100765,280
24 Feb 20212.93002.98002.93002.97002.9700552,770
23 Feb 20212.93002.95002.92002.93002.93001,145,720
22 Feb 20212.93002.94002.91002.93002.93001,318,780
19 Feb 20212.94002.94002.90002.92002.9200363,540
18 Feb 20212.96002.96002.94002.94002.9400513,520
17 Feb 20212.96002.97002.95002.96002.9600319,690
16 Feb 20212.98002.99002.97002.97002.97001,143,190
15 Feb 20212.97002.98002.97002.97002.97001,183,960
11 Feb 20212.96002.97002.95002.96002.9600438,140
10 Feb 20212.97002.98002.96002.97002.9700247,250
09 Feb 20212.98002.99002.96002.97002.9700478,250
08 Feb 20212.95002.98002.95002.98002.9800559,210
05 Feb 20212.96002.96002.94002.95002.9500653,510
04 Feb 20212.96002.97002.92002.95002.95001,292,010
03 Feb 20212.97002.98002.96002.96002.96001,277,610
02 Feb 20212.93002.96002.93002.96002.96001,922,660
01 Feb 20212.93002.94002.91002.93002.93001,566,920
29 Jan 20212.97002.99002.92002.94002.94001,116,130
28 Jan 20212.95002.97002.94002.95002.95001,740,800
27 Jan 20212.99003.00002.98002.99002.99001,182,520
26 Jan 20213.00003.00002.97002.98002.9800916,870
25 Jan 20213.03003.04003.00003.01003.0100840,360
22 Jan 20213.05003.05003.02003.03003.03001,611,920
21 Jan 20213.04003.06003.04003.04003.04001,436,220
20 Jan 20213.03003.04003.02003.04003.04001,693,070
19 Jan 20213.03003.05003.03003.03003.03001,015,650
18 Jan 20213.04003.04003.02003.03003.03001,791,220
15 Jan 20213.03003.05003.03003.04003.04003,146,430
14 Jan 20213.02003.04003.02003.03003.0300686,260
13 Jan 20213.01003.04003.01003.02003.02001,040,980
12 Jan 20213.01003.02003.00003.01003.0100642,290
11 Jan 20213.01003.03003.01003.02003.0200932,830
08 Jan 20212.96003.03002.96003.02003.02001,106,260
07 Jan 20212.93002.95002.92002.95002.9500484,640
06 Jan 20212.90002.91002.89002.90002.9000219,390
05 Jan 20212.89002.90002.87002.89002.8900288,980
04 Jan 20212.89002.90002.87002.89002.8900936,520
31 Dec 2020------
30 Dec 20202.94002.97002.94002.97002.9700326,310
29 Dec 20202.94002.95002.93002.94002.9400240,760
28 Dec 20202.94002.95002.93002.94002.9400328,960
24 Dec 2020------
23 Dec 20202.92002.93002.90002.92002.9200111,510
22 Dec 20202.95002.95002.90002.93002.93001,556,120
21 Dec 20202.95002.95002.92002.95002.9500225,470
18 Dec 20202.95002.96002.94002.94002.9400335,460
17 Dec 20202.96002.96002.94002.95002.950090,150
16 Dec 20202.95002.97002.95002.96002.9600247,340
15 Dec 20202.96002.96002.93002.94002.9400265,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...