Yahoo

Mail

Singapore markets close in 1 hour 37 minutes

Straits Times Index
3,140.38
-43.23(-1.36%)
Nikkei
38,471.20
-761.60(-1.94%)
Hang Seng
16,251.40
-349.06(-2.10%)
FTSE 100
7,868.63
-96.90(-1.22%)
Bitcoin USD
63,404.21
-3,081.55(-4.63%)
CMC Crypto 200
885.54
0.00(0.00%)

UOB APAC Green REIT ETF (GRN.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6830

-0.0090

(-1.30%)

As of 11:45AM SGT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.6890	0.6890	0.6810	0.6830	0.6830	1,073
15 Apr 2024	0.6990	0.6990	0.6890	0.6920	0.6920	35,510
12 Apr 2024	0.7050	0.7050	0.6980	0.6980	0.6980	24,630
11 Apr 2024	0.7130	0.7130	0.7000	0.7050	0.7050	14,776
09 Apr 2024	0.7130	0.7210	0.7130	0.7130	0.7130	10,941
08 Apr 2024	0.7060	0.7110	0.7060	0.7110	0.7110	146,330
05 Apr 2024	0.7070	0.7070	0.7060	0.7070	0.7070	1,830
04 Apr 2024	0.7100	0.7100	0.7060	0.7070	0.7070	50,021
03 Apr 2024	0.7170	0.7170	0.7040	0.7040	0.7040	44,310
02 Apr 2024	0.7220	0.7220	0.7170	0.7170	0.7170	996
01 Apr 2024	0.7200	0.7220	0.7200	0.7220	0.7220	119,000
28 Mar 2024	0.7220	0.7220	0.7220	0.7220	0.7220	46,699
27 Mar 2024	0.7150	0.7150	0.7150	0.7150	0.7150	25,501
26 Mar 2024	0.7180	0.7180	0.7150	0.7170	0.7170	14,086
25 Mar 2024	0.7190	0.7220	0.7180	0.7180	0.7180	11,865
22 Mar 2024	0.7310	0.7310	0.7160	0.7160	0.7160	880
22 Mar 2024	0.014356 Dividend
21 Mar 2024	0.7220	0.7340	0.7220	0.7340	0.7196	40,156
20 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.7059	44,016
19 Mar 2024	0.7200	0.7220	0.7200	0.7200	0.7059	147,836
18 Mar 2024	0.7200	0.7200	0.7110	0.7120	0.6981	13,809
15 Mar 2024	0.7150	0.7190	0.7150	0.7180	0.7040	91,002
14 Mar 2024	0.7110	0.7130	0.7110	0.7130	0.6991	20,168
13 Mar 2024	0.7150	0.7150	0.7110	0.7110	0.6971	3,000
12 Mar 2024	0.7170	0.7170	0.7160	0.7160	0.7020	29,632
11 Mar 2024	0.7160	0.7170	0.7150	0.7150	0.7010	206,514
08 Mar 2024	0.7100	0.7160	0.7100	0.7160	0.7020	181,851
07 Mar 2024	0.7070	0.7070	0.7070	0.7070	0.6932	11,000
06 Mar 2024	0.7010	0.7050	0.7010	0.7050	0.6912	3,197
05 Mar 2024	0.7030	0.7030	0.7010	0.7010	0.6873	1,601
04 Mar 2024	0.7010	0.7150	0.7010	0.7030	0.6893	42,706
01 Mar 2024	0.7040	0.7040	0.7020	0.7020	0.6883	2,100
29 Feb 2024	0.7000	0.7040	0.6980	0.7040	0.6902	13,400
28 Feb 2024	0.7040	0.7040	0.7010	0.7010	0.6873	28,500
27 Feb 2024	0.7130	0.7130	0.7050	0.7060	0.6922	2,392
26 Feb 2024	0.7100	0.7130	0.7070	0.7130	0.6991	17,300
23 Feb 2024	0.7110	0.7110	0.7110	0.7110	0.6971	536
22 Feb 2024	0.7070	0.7070	0.7070	0.7070	0.6932	11,020
21 Feb 2024	0.7120	0.7150	0.7120	0.7130	0.6991	4,221
20 Feb 2024	0.7130	0.7130	0.7130	0.7130	0.6991	11,479
19 Feb 2024	0.7280	0.7280	0.7130	0.7150	0.7010	16,016
16 Feb 2024	0.7210	0.7230	0.7210	0.7230	0.7089	4,456
15 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7059	100
14 Feb 2024	0.7130	0.7180	0.7130	0.7180	0.7040	800
13 Feb 2024	0.7250	0.7260	0.7220	0.7220	0.7079	6,900
09 Feb 2024	0.7250	0.7250	0.7250	0.7250	0.7108	200
08 Feb 2024	0.7250	0.7250	0.7250	0.7250	0.7108	3,600
07 Feb 2024	0.7200	0.7220	0.7200	0.7220	0.7079	1,000
06 Feb 2024	0.7200	0.7220	0.7170	0.7200	0.7059	56,414
05 Feb 2024	0.7290	0.7290	0.7250	0.7250	0.7108	1,263
02 Feb 2024	0.7350	0.7370	0.7350	0.7370	0.7226	12,395
01 Feb 2024	0.7300	0.7300	0.7200	0.7200	0.7059	2,402
31 Jan 2024	0.7250	0.7320	0.7250	0.7320	0.7177	86,388
30 Jan 2024	0.7250	0.7250	0.7250	0.7250	0.7108	3,500
29 Jan 2024	0.7190	0.7250	0.7190	0.7220	0.7079	12,200
26 Jan 2024	0.7180	0.7220	0.7140	0.7140	0.7000	161,210
25 Jan 2024	0.7200	0.7200	0.7180	0.7180	0.7040	2,100
24 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7059	-
23 Jan 2024	0.7230	0.7230	0.7200	0.7200	0.7059	3,048
22 Jan 2024	0.7200	0.7250	0.7200	0.7250	0.7108	1,713
19 Jan 2024	0.7170	0.7200	0.7170	0.7190	0.7049	157
18 Jan 2024	0.7240	0.7240	0.7150	0.7150	0.7010	37,130
17 Jan 2024	0.7300	0.7300	0.7250	0.7250	0.7108	18,570
16 Jan 2024	0.7390	0.7420	0.7380	0.7410	0.7265	15,866
15 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7255	-
12 Jan 2024	0.7450	0.7450	0.7400	0.7400	0.7255	2,100
11 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7255	-
10 Jan 2024	0.7340	0.7400	0.7340	0.7400	0.7255	64,811
09 Jan 2024	0.7400	0.7440	0.7380	0.7410	0.7265	4,308
08 Jan 2024	0.7430	0.7430	0.7400	0.7400	0.7255	400
05 Jan 2024	0.7360	0.7360	0.7360	0.7360	0.7216	705
04 Jan 2024	0.7390	0.7390	0.7370	0.7370	0.7226	677
03 Jan 2024	0.7470	0.7470	0.7400	0.7400	0.7255	12,008
02 Jan 2024	0.7570	0.7570	0.7500	0.7500	0.7353	6,538
29 Dec 2023	0.7500	0.7530	0.7500	0.7520	0.7373	3,422
28 Dec 2023	0.7470	0.7480	0.7470	0.7480	0.7334	3,013
28 Dec 2023	0.015114 Dividend
27 Dec 2023	0.7570	0.7640	0.7570	0.7610	0.7313	20,690
26 Dec 2023	0.7580	0.7590	0.7570	0.7570	0.7275	513
22 Dec 2023	0.7510	0.7580	0.7510	0.7580	0.7284	24,019
21 Dec 2023	0.7550	0.7550	0.7550	0.7550	0.7255	54
20 Dec 2023	0.7550	0.7550	0.7510	0.7550	0.7255	2,720
19 Dec 2023	0.7530	0.7560	0.7530	0.7550	0.7255	73,088
18 Dec 2023	0.7610	0.7610	0.7540	0.7550	0.7255	2,678
15 Dec 2023	0.7650	0.7650	0.7500	0.7600	0.7303	11,941
14 Dec 2023	0.7420	0.7600	0.7420	0.7600	0.7303	50,101
13 Dec 2023	0.7340	0.7340	0.7320	0.7320	0.7034	20,020
12 Dec 2023	0.7260	0.7360	0.7260	0.7360	0.7073	37,802
11 Dec 2023	0.7270	0.7300	0.7250	0.7280	0.6996	2,114
08 Dec 2023	0.7250	0.7260	0.7240	0.7260	0.6977	86,445
07 Dec 2023	0.7200	0.7240	0.7200	0.7200	0.6919	11,919
06 Dec 2023	0.7150	0.7210	0.7150	0.7200	0.6919	28,410
05 Dec 2023	0.7110	0.7120	0.7110	0.7120	0.6842	1,590
04 Dec 2023	0.7080	0.7200	0.7080	0.7160	0.6881	58,206
01 Dec 2023	0.7120	0.7120	0.7070	0.7070	0.6794	3,212
30 Nov 2023	0.7080	0.7110	0.7070	0.7080	0.6804	10,008
29 Nov 2023	0.7020	0.7110	0.7020	0.7110	0.6832	4,209
28 Nov 2023	0.7040	0.7050	0.7040	0.7040	0.6765	20,143
27 Nov 2023	0.7040	0.7040	0.7020	0.7030	0.6756	3,078
24 Nov 2023	0.7070	0.7070	0.7040	0.7040	0.6765	6,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,140.38-43.23(-1.36%)

Nikkei38,471.20-761.60(-1.94%)

Hang Seng16,251.40-349.06(-2.10%)

FTSE 1007,868.63-96.90(-1.22%)

Bitcoin USD63,404.21-3,081.55(-4.63%)

CMC Crypto 200885.540.00(0.00%)

UOB APAC Green REIT ETF (GRN.SI)

Straits Times Index
3,140.38
-43.23(-1.36%)

Nikkei
38,471.20
-761.60(-1.94%)

Hang Seng
16,251.40
-349.06(-2.10%)

FTSE 100
7,868.63
-96.90(-1.22%)

Bitcoin USD
63,404.21
-3,081.55(-4.63%)

CMC Crypto 200
885.54
0.00(0.00%)