Yahoo

Mail

Singapore markets close in 1 hour 39 minutes

Straits Times Index
3,226.17
+52.24(+1.65%)
Nikkei
27,466.61
+520.94(+1.93%)
Hang Seng
19,601.73
+342.97(+1.78%)
FTSE 100
7,536.22
+132.37(+1.79%)
Bitcoin USD
28,240.23
+726.33(+2.64%)
CMC Crypto 200
615.80
+10.76(+1.78%)

UOB APAC Green REIT ETF (GRN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7700

+0.0030

(+0.39%)

As of 03:36PM SGT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.7650	0.7650	0.7650	0.7700	0.7700	25
20 Mar 2023	0.7700	0.7700	0.7650	0.7650	0.7650	16,488
17 Mar 2023	0.7730	0.7730	0.7730	0.7730	0.7730	1,500
16 Mar 2023	0.7780	0.7800	0.7780	0.7780	0.7780	103,500
15 Mar 2023	0.7770	0.7770	0.7770	0.7770	0.7770	5,400
14 Mar 2023	0.7710	0.7770	0.7710	0.7770	0.7770	11,010
13 Mar 2023	0.7760	0.7780	0.7690	0.7710	0.7710	80,225
10 Mar 2023	0.7850	0.7850	0.7750	0.7750	0.7750	85,134
09 Mar 2023	0.7840	0.7850	0.7830	0.7850	0.7850	11,946
08 Mar 2023	0.7850	0.7850	0.7790	0.7800	0.7800	4,160
07 Mar 2023	0.7900	0.7900	0.7860	0.7860	0.7860	4,829
06 Mar 2023	0.7880	0.7880	0.7880	0.7880	0.7880	9,950
03 Mar 2023	0.7820	0.7820	0.7820	0.7820	0.7820	42,730
02 Mar 2023	0.8100	0.8100	0.7800	0.7800	0.7800	16,861
01 Mar 2023	0.7920	0.7920	0.7880	0.7890	0.7890	1,851
28 Feb 2023	0.7890	0.7940	0.7890	0.7940	0.7940	27,500
27 Feb 2023	0.7890	0.7890	0.7880	0.7890	0.7890	18,450
24 Feb 2023	0.7920	0.7920	0.7920	0.7920	0.7920	1,000
23 Feb 2023	0.7890	0.7890	0.7890	0.7890	0.7890	1,000
22 Feb 2023	0.8290	0.8290	0.7880	0.7880	0.7880	2,010
21 Feb 2023	0.8290	0.8290	0.7910	0.7920	0.7920	19,418
20 Feb 2023	0.7950	0.7960	0.7900	0.7900	0.7900	47,086
17 Feb 2023	0.7970	0.7970	0.7880	0.7880	0.7880	43,630
16 Feb 2023	0.7970	0.7970	0.7970	0.7970	0.7970	3,410
15 Feb 2023	0.7950	0.7950	0.7920	0.7920	0.7920	2,575
14 Feb 2023	0.7940	0.7980	0.7930	0.7980	0.7980	11,300
13 Feb 2023	0.8000	0.8000	0.7930	0.7930	0.7930	1,538
10 Feb 2023	0.8020	0.8020	0.7950	0.7970	0.7970	8,061
09 Feb 2023	0.8100	0.8100	0.8000	0.8000	0.8000	107,352
08 Feb 2023	0.8080	0.8080	0.8080	0.8080	0.8080	-
07 Feb 2023	0.8140	0.8140	0.8080	0.8080	0.8080	26,028
06 Feb 2023	0.8290	0.8300	0.8140	0.8140	0.8140	40,100
03 Feb 2023	0.8200	0.8300	0.8200	0.8300	0.8300	23,900
02 Feb 2023	0.8200	0.8200	0.8200	0.8200	0.8200	7,000
01 Feb 2023	0.8300	0.8300	0.8150	0.8150	0.8150	7,487
31 Jan 2023	0.8200	0.8200	0.8090	0.8090	0.8090	7,871
30 Jan 2023	0.8200	0.8220	0.8200	0.8200	0.8200	33
27 Jan 2023	0.8130	0.8160	0.8130	0.8160	0.8160	6,546
26 Jan 2023	0.8100	0.8140	0.8090	0.8140	0.8140	2,149
25 Jan 2023	0.8000	0.8140	0.8000	0.8100	0.8100	24,975
20 Jan 2023	0.7950	0.7950	0.7950	0.7950	0.7950	420
19 Jan 2023	0.8000	0.8000	0.7950	0.7950	0.7950	25,043
18 Jan 2023	0.7980	0.8000	0.7960	0.8000	0.8000	322,310
17 Jan 2023	0.7940	0.7980	0.7940	0.7970	0.7970	346
16 Jan 2023	0.8000	0.8000	0.7970	0.7970	0.7970	18,000
13 Jan 2023	0.7920	0.7950	0.7920	0.7950	0.7950	2,570
12 Jan 2023	0.7870	0.7880	0.7870	0.7880	0.7880	6,550
11 Jan 2023	0.7920	0.7920	0.7880	0.7900	0.7900	152,292
10 Jan 2023	0.7900	0.7900	0.7840	0.7840	0.7840	11,040
09 Jan 2023	0.7770	0.7920	0.7770	0.7900	0.7900	10,812
06 Jan 2023	0.7910	0.7910	0.7800	0.7800	0.7800	8,619
05 Jan 2023	0.7950	0.7950	0.7910	0.7920	0.7920	35,049
04 Jan 2023	0.7870	0.7950	0.7870	0.7950	0.7950	11,001
03 Jan 2023	0.7870	0.7870	0.7860	0.7860	0.7860	4,537
30 Dec 2022	0.7930	0.7930	0.7900	0.7920	0.7920	3,735
29 Dec 2022	0.7940	0.7940	0.7800	0.7840	0.7840	7,229
28 Dec 2022	0.7950	0.7950	0.7950	0.7950	0.7950	11,376
27 Dec 2022	0.7900	0.7950	0.7900	0.7950	0.7950	32,990
23 Dec 2022	0.7900	0.7930	0.7900	0.7900	0.7900	4,018
22 Dec 2022	0.7900	0.7960	0.7900	0.7960	0.7960	4,160
21 Dec 2022	0.7900	0.7900	0.7900	0.7900	0.7900	2,500
20 Dec 2022	0.8000	0.8000	0.7690	0.7740	0.7740	252,010
19 Dec 2022	0.7990	0.8040	0.7990	0.8010	0.8010	7,039
16 Dec 2022	0.8000	0.8010	0.7990	0.7990	0.7990	5,413
15 Dec 2022	0.8070	0.8120	0.8050	0.8090	0.8090	7,328
14 Dec 2022	0.7990	0.8110	0.7990	0.8110	0.8110	48,341
13 Dec 2022	0.7980	0.7980	0.7960	0.7970	0.7970	25,040
12 Dec 2022	0.8000	0.8000	0.8000	0.8000	0.8000	311
09 Dec 2022	0.8000	0.8030	0.8000	0.8000	0.8000	18,938
08 Dec 2022	0.7950	0.8000	0.7950	0.8000	0.8000	9,100
07 Dec 2022	0.7960	0.7960	0.7950	0.7950	0.7950	1,100
06 Dec 2022	0.7950	0.7960	0.7950	0.7950	0.7950	1,300
05 Dec 2022	0.8010	0.8010	0.8010	0.8010	0.8010	1,000
02 Dec 2022	0.8190	0.8190	0.8000	0.8000	0.8000	50,515
01 Dec 2022	0.8130	0.8220	0.8130	0.8200	0.8200	4,309
30 Nov 2022	0.8070	0.8100	0.8070	0.8100	0.8100	16,000
29 Nov 2022	0.8070	0.8100	0.8070	0.8100	0.8100	11,500
28 Nov 2022	0.8000	0.8050	0.8000	0.8050	0.8050	20,030
25 Nov 2022	0.8050	0.8050	0.8050	0.8050	0.8050	1,000
24 Nov 2022	0.7930	0.7930	0.7930	0.7930	0.7930	230
23 Nov 2022	0.7900	0.7900	0.7900	0.7900	0.7900	26,000
22 Nov 2022	0.7910	0.7910	0.7900	0.7900	0.7900	6,324
21 Nov 2022	0.7970	0.7970	0.7970	0.7970	0.7970	1,281
18 Nov 2022	0.7970	0.7970	0.7970	0.7970	0.7970	2,542
17 Nov 2022	0.7950	0.7950	0.7920	0.7950	0.7950	3,811
16 Nov 2022	0.7890	0.7950	0.7890	0.7950	0.7950	4,141
15 Nov 2022	0.7870	0.7900	0.7850	0.7890	0.7890	26,020
14 Nov 2022	0.8010	0.8010	0.7900	0.7960	0.7960	2,116
11 Nov 2022	0.7800	0.8030	0.7800	0.8030	0.8030	93,167
10 Nov 2022	0.7720	0.7720	0.7720	0.7720	0.7720	50
09 Nov 2022	0.7750	0.7750	0.7730	0.7730	0.7730	8,267
08 Nov 2022	0.7650	0.7710	0.7650	0.7710	0.7710	3,600
07 Nov 2022	0.7690	0.7690	0.7670	0.7670	0.7670	211
04 Nov 2022	0.7600	0.7610	0.7600	0.7610	0.7610	6,160
03 Nov 2022	0.7700	0.7700	0.7650	0.7650	0.7650	1,720
02 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,285
01 Nov 2022	0.7670	0.7770	0.7670	0.7770	0.7770	21,000
31 Oct 2022	0.7730	0.7730	0.7670	0.7670	0.7670	4,860
28 Oct 2022	0.7680	0.7750	0.7680	0.7730	0.7730	107,650
27 Oct 2022	0.7600	0.7630	0.7600	0.7630	0.7630	18,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,226.17+52.24(+1.65%)

Nikkei27,466.61+520.94(+1.93%)

Hang Seng19,601.73+342.97(+1.78%)

FTSE 1007,536.22+132.37(+1.79%)

Bitcoin USD28,240.23+726.33(+2.64%)

CMC Crypto 200615.80+10.76(+1.78%)

UOB APAC Green REIT ETF (GRN.SI)

Straits Times Index
3,226.17
+52.24(+1.65%)

Nikkei
27,466.61
+520.94(+1.93%)

Hang Seng
19,601.73
+342.97(+1.78%)

FTSE 100
7,536.22
+132.37(+1.79%)

Bitcoin USD
28,240.23
+726.33(+2.64%)

CMC Crypto 200
615.80
+10.76(+1.78%)