Singapore markets closed

UOB APAC Green REIT ETF (GRN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8040-0.0150 (-1.83%)
At close: 01:25PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.82000.82000.80900.80400.80407,871
30 Jan 20230.82000.82200.82000.82000.820033
27 Jan 20230.81300.81600.81300.81600.81606,546
26 Jan 20230.81000.81400.80900.81400.81402,149
25 Jan 20230.80000.81400.80000.81000.810024,975
20 Jan 20230.79500.79500.79500.79500.7950420
19 Jan 20230.80000.80000.79500.79500.795025,043
18 Jan 20230.79800.80000.79600.80000.8000322,310
17 Jan 20230.79400.79800.79400.79700.7970346
16 Jan 20230.80000.80000.79700.79700.797018,000
13 Jan 20230.79200.79500.79200.79500.79502,570
12 Jan 20230.78700.78800.78700.78800.78806,550
11 Jan 20230.79200.79200.78800.79000.7900152,292
10 Jan 20230.79000.79000.78400.78400.784011,040
09 Jan 20230.77700.79200.77700.79000.790010,812
06 Jan 20230.79100.79100.78000.78000.78008,619
05 Jan 20230.79500.79500.79100.79200.792035,049
04 Jan 20230.78700.79500.78700.79500.795011,001
03 Jan 20230.78700.78700.78600.78600.78604,537
30 Dec 20220.79300.79300.79000.79200.79203,735
29 Dec 20220.79400.79400.78000.78400.78407,229
28 Dec 20220.79500.79500.79500.79500.795011,376
27 Dec 20220.79000.79500.79000.79500.795032,990
23 Dec 20220.79000.79300.79000.79000.79004,018
22 Dec 20220.79000.79600.79000.79600.79604,160
21 Dec 20220.79000.79000.79000.79000.79002,500
20 Dec 20220.80000.80000.76900.77400.7740252,010
19 Dec 20220.79900.80400.79900.80100.80107,039
16 Dec 20220.80000.80100.79900.79900.79905,413
15 Dec 20220.80700.81200.80500.80900.80907,328
14 Dec 20220.79900.81100.79900.81100.811048,341
13 Dec 20220.79800.79800.79600.79700.797025,040
12 Dec 20220.80000.80000.80000.80000.8000311
09 Dec 20220.80000.80300.80000.80000.800018,938
08 Dec 20220.79500.80000.79500.80000.80009,100
07 Dec 20220.79600.79600.79500.79500.79501,100
06 Dec 20220.79500.79600.79500.79500.79501,300
05 Dec 20220.80100.80100.80100.80100.80101,000
02 Dec 20220.81900.81900.80000.80000.800050,515
01 Dec 20220.81300.82200.81300.82000.82004,309
30 Nov 20220.80700.81000.80700.81000.810016,000
29 Nov 20220.80700.81000.80700.81000.810011,500
28 Nov 20220.80000.80500.80000.80500.805020,030
25 Nov 20220.80500.80500.80500.80500.80501,000
24 Nov 20220.79300.79300.79300.79300.7930230
23 Nov 20220.79000.79000.79000.79000.790026,000
22 Nov 20220.79100.79100.79000.79000.79006,324
21 Nov 20220.79700.79700.79700.79700.79701,281
18 Nov 20220.79700.79700.79700.79700.79702,542
17 Nov 20220.79500.79500.79200.79500.79503,811
16 Nov 20220.78900.79500.78900.79500.79504,141
15 Nov 20220.78700.79000.78500.78900.789026,020
14 Nov 20220.80100.80100.79000.79600.79602,116
11 Nov 20220.78000.80300.78000.80300.803093,167
10 Nov 20220.77200.77200.77200.77200.772050
09 Nov 20220.77500.77500.77300.77300.77308,267
08 Nov 20220.76500.77100.76500.77100.77103,600
07 Nov 20220.76900.76900.76700.76700.7670211
04 Nov 20220.76000.76100.76000.76100.76106,160
03 Nov 20220.77000.77000.76500.76500.76501,720
02 Nov 20220.78000.78000.78000.78000.78001,285
01 Nov 20220.76700.77700.76700.77700.777021,000
31 Oct 20220.77300.77300.76700.76700.76704,860
28 Oct 20220.76800.77500.76800.77300.7730107,650
27 Oct 20220.76000.76300.76000.76300.763018,000
26 Oct 20220.73500.75800.73500.75800.758030,202
25 Oct 20220.72100.73200.72100.73200.732015,900
21 Oct 20220.73100.73200.72700.72700.72709,505
20 Oct 20220.72700.73200.72700.73100.731014,110
19 Oct 20220.74300.74300.73500.73600.7360105,099
18 Oct 20220.74900.74900.74000.74400.7440106,502
17 Oct 20220.74000.74200.73400.74200.742028,373
14 Oct 20220.74900.75300.74400.74500.745025,554
13 Oct 20220.76000.76000.75000.75000.750031,840
12 Oct 20220.76000.76500.76000.76100.761023,336
11 Oct 20220.76700.76700.75900.75900.759014,684
10 Oct 20220.77300.77300.76700.76700.76701,493
07 Oct 20220.77800.77800.77600.77600.77603,476
06 Oct 20220.78200.78300.78200.78300.783022,000
05 Oct 20220.79000.79000.78300.78300.783076,142
04 Oct 20220.76200.78300.76200.78200.782028,369
03 Oct 20220.78100.78100.76200.76500.765047,007
30 Sept 20220.77300.78000.76900.78000.7800231,304
29 Sept 20220.78000.78000.77200.77500.77504,914
28 Sept 20220.78600.78600.77000.77300.773096,485
27 Sept 20220.80000.80000.78400.78600.786078,420
26 Sept 20220.80800.80800.80300.80300.803066,076
23 Sept 20220.82700.82700.80700.80900.8090154,824
22 Sept 20220.82200.82400.81700.82400.8240101,332
21 Sept 20220.82800.82800.82300.82400.824043,140
20 Sept 20220.83500.83500.83200.83200.832010,692
19 Sept 20220.82800.83900.82800.83400.83406,634
16 Sept 20220.82900.83000.82700.83000.83008,400
15 Sept 20220.83500.83500.82900.82900.829027,870
14 Sept 20220.84900.84900.83000.83100.8310236,715
13 Sept 20220.84800.85000.84800.84800.848017,000
12 Sept 20220.84600.84700.84600.84700.84703,410
09 Sept 20220.84100.84600.84100.84600.84606,347
08 Sept 20220.83500.83500.83500.83500.8350-
07 Sept 20220.84400.84400.83400.83500.8350202,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...