Singapore markets close in 3 hours 4 minutes

UOB APAC Green REIT ETF (GRN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.6910+0.0010 (+0.14%)
As of 01:02PM SGT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.69000.69200.69000.69100.691016,026
24 Apr 20240.69500.69500.69000.69000.69006,482
23 Apr 20240.68800.69200.68800.69200.69208,500
22 Apr 20240.67500.67900.67500.67900.679061
19 Apr 20240.67200.67500.67100.67500.675016,472
18 Apr 20240.68000.68500.68000.68400.684016,631
17 Apr 20240.68200.68200.68000.68000.680023,427
16 Apr 20240.68900.68900.68100.68300.68301,117
15 Apr 20240.69900.69900.68900.69200.692035,510
12 Apr 20240.70500.70500.69800.69800.698024,630
11 Apr 20240.71300.71300.70000.70500.705014,776
09 Apr 20240.71300.72100.71300.71300.713010,941
08 Apr 20240.70600.71100.70600.71100.7110146,330
05 Apr 20240.70700.70700.70600.70700.70701,830
04 Apr 20240.71000.71000.70600.70700.707050,021
03 Apr 20240.71700.71700.70400.70400.704044,310
02 Apr 20240.72200.72200.71700.71700.7170996
01 Apr 20240.72000.72200.72000.72200.7220119,000
28 Mar 20240.72200.72200.72200.72200.722046,699
27 Mar 20240.71500.71500.71500.71500.715025,501
26 Mar 20240.71800.71800.71500.71700.717014,086
25 Mar 20240.71900.72200.71800.71800.718011,865
22 Mar 20240.73100.73100.71600.71600.7160880
22 Mar 20240.014356 Dividend
21 Mar 20240.72200.73400.72200.73400.719640,156
20 Mar 20240.72000.72000.72000.72000.705944,016
19 Mar 20240.72000.72200.72000.72000.7059147,836
18 Mar 20240.72000.72000.71100.71200.698113,809
15 Mar 20240.71500.71900.71500.71800.704091,002
14 Mar 20240.71100.71300.71100.71300.699120,168
13 Mar 20240.71500.71500.71100.71100.69713,000
12 Mar 20240.71700.71700.71600.71600.702029,632
11 Mar 20240.71600.71700.71500.71500.7010206,514
08 Mar 20240.71000.71600.71000.71600.7020181,851
07 Mar 20240.70700.70700.70700.70700.693211,000
06 Mar 20240.70100.70500.70100.70500.69123,197
05 Mar 20240.70300.70300.70100.70100.68731,601
04 Mar 20240.70100.71500.70100.70300.689342,706
01 Mar 20240.70400.70400.70200.70200.68832,100
29 Feb 20240.70000.70400.69800.70400.690213,400
28 Feb 20240.70400.70400.70100.70100.687328,500
27 Feb 20240.71300.71300.70500.70600.69222,392
26 Feb 20240.71000.71300.70700.71300.699117,300
23 Feb 20240.71100.71100.71100.71100.6971536
22 Feb 20240.70700.70700.70700.70700.693211,020
21 Feb 20240.71200.71500.71200.71300.69914,221
20 Feb 20240.71300.71300.71300.71300.699111,479
19 Feb 20240.72800.72800.71300.71500.701016,016
16 Feb 20240.72100.72300.72100.72300.70894,456
15 Feb 20240.72000.72000.72000.72000.7059100
14 Feb 20240.71300.71800.71300.71800.7040800
13 Feb 20240.72500.72600.72200.72200.70796,900
09 Feb 20240.72500.72500.72500.72500.7108200
08 Feb 20240.72500.72500.72500.72500.71083,600
07 Feb 20240.72000.72200.72000.72200.70791,000
06 Feb 20240.72000.72200.71700.72000.705956,414
05 Feb 20240.72900.72900.72500.72500.71081,263
02 Feb 20240.73500.73700.73500.73700.722612,395
01 Feb 20240.73000.73000.72000.72000.70592,402
31 Jan 20240.72500.73200.72500.73200.717786,388
30 Jan 20240.72500.72500.72500.72500.71083,500
29 Jan 20240.71900.72500.71900.72200.707912,200
26 Jan 20240.71800.72200.71400.71400.7000161,210
25 Jan 20240.72000.72000.71800.71800.70402,100
24 Jan 20240.72000.72000.72000.72000.7059-
23 Jan 20240.72300.72300.72000.72000.70593,048
22 Jan 20240.72000.72500.72000.72500.71081,713
19 Jan 20240.71700.72000.71700.71900.7049157
18 Jan 20240.72400.72400.71500.71500.701037,130
17 Jan 20240.73000.73000.72500.72500.710818,570
16 Jan 20240.73900.74200.73800.74100.726515,866
15 Jan 20240.74000.74000.74000.74000.7255-
12 Jan 20240.74500.74500.74000.74000.72552,100
11 Jan 20240.74000.74000.74000.74000.7255-
10 Jan 20240.73400.74000.73400.74000.725564,811
09 Jan 20240.74000.74400.73800.74100.72654,308
08 Jan 20240.74300.74300.74000.74000.7255400
05 Jan 20240.73600.73600.73600.73600.7216705
04 Jan 20240.73900.73900.73700.73700.7226677
03 Jan 20240.74700.74700.74000.74000.725512,008
02 Jan 20240.75700.75700.75000.75000.73536,538
29 Dec 20230.75000.75300.75000.75200.73733,422
28 Dec 20230.74700.74800.74700.74800.73343,013
28 Dec 20230.015114 Dividend
27 Dec 20230.75700.76400.75700.76100.731320,690
26 Dec 20230.75800.75900.75700.75700.7275513
22 Dec 20230.75100.75800.75100.75800.728424,019
21 Dec 20230.75500.75500.75500.75500.725554
20 Dec 20230.75500.75500.75100.75500.72552,720
19 Dec 20230.75300.75600.75300.75500.725573,088
18 Dec 20230.76100.76100.75400.75500.72552,678
15 Dec 20230.76500.76500.75000.76000.730311,941
14 Dec 20230.74200.76000.74200.76000.730350,101
13 Dec 20230.73400.73400.73200.73200.703420,020
12 Dec 20230.72600.73600.72600.73600.707337,802
11 Dec 20230.72700.73000.72500.72800.69962,114
08 Dec 20230.72500.72600.72400.72600.697786,445
07 Dec 20230.72000.72400.72000.72000.691911,919
06 Dec 20230.71500.72100.71500.72000.691928,410
05 Dec 20230.71100.71200.71100.71200.68421,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...