Yahoo

Mail

Singapore markets closed

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,887.50
-354.57(-1.53%)
CMC Crypto 200
518.90
-18.97(-3.53%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	0.8200	0.8200	0.8090	0.8040	0.8040	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
26 Oct 2022	0.7350	0.7580	0.7350	0.7580	0.7580	30,202
25 Oct 2022	0.7210	0.7320	0.7210	0.7320	0.7320	15,900
21 Oct 2022	0.7310	0.7320	0.7270	0.7270	0.7270	9,505
20 Oct 2022	0.7270	0.7320	0.7270	0.7310	0.7310	14,110
19 Oct 2022	0.7430	0.7430	0.7350	0.7360	0.7360	105,099
18 Oct 2022	0.7490	0.7490	0.7400	0.7440	0.7440	106,502
17 Oct 2022	0.7400	0.7420	0.7340	0.7420	0.7420	28,373
14 Oct 2022	0.7490	0.7530	0.7440	0.7450	0.7450	25,554
13 Oct 2022	0.7600	0.7600	0.7500	0.7500	0.7500	31,840
12 Oct 2022	0.7600	0.7650	0.7600	0.7610	0.7610	23,336
11 Oct 2022	0.7670	0.7670	0.7590	0.7590	0.7590	14,684
10 Oct 2022	0.7730	0.7730	0.7670	0.7670	0.7670	1,493
07 Oct 2022	0.7780	0.7780	0.7760	0.7760	0.7760	3,476
06 Oct 2022	0.7820	0.7830	0.7820	0.7830	0.7830	22,000
05 Oct 2022	0.7900	0.7900	0.7830	0.7830	0.7830	76,142
04 Oct 2022	0.7620	0.7830	0.7620	0.7820	0.7820	28,369
03 Oct 2022	0.7810	0.7810	0.7620	0.7650	0.7650	47,007
30 Sept 2022	0.7730	0.7800	0.7690	0.7800	0.7800	231,304
29 Sept 2022	0.7800	0.7800	0.7720	0.7750	0.7750	4,914
28 Sept 2022	0.7860	0.7860	0.7700	0.7730	0.7730	96,485
27 Sept 2022	0.8000	0.8000	0.7840	0.7860	0.7860	78,420
26 Sept 2022	0.8080	0.8080	0.8030	0.8030	0.8030	66,076
23 Sept 2022	0.8270	0.8270	0.8070	0.8090	0.8090	154,824
22 Sept 2022	0.8220	0.8240	0.8170	0.8240	0.8240	101,332
21 Sept 2022	0.8280	0.8280	0.8230	0.8240	0.8240	43,140
20 Sept 2022	0.8350	0.8350	0.8320	0.8320	0.8320	10,692
19 Sept 2022	0.8280	0.8390	0.8280	0.8340	0.8340	6,634
16 Sept 2022	0.8290	0.8300	0.8270	0.8300	0.8300	8,400
15 Sept 2022	0.8350	0.8350	0.8290	0.8290	0.8290	27,870
14 Sept 2022	0.8490	0.8490	0.8300	0.8310	0.8310	236,715
13 Sept 2022	0.8480	0.8500	0.8480	0.8480	0.8480	17,000
12 Sept 2022	0.8460	0.8470	0.8460	0.8470	0.8470	3,410
09 Sept 2022	0.8410	0.8460	0.8410	0.8460	0.8460	6,347
08 Sept 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
07 Sept 2022	0.8440	0.8440	0.8340	0.8350	0.8350	202,123
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,887.50-354.57(-1.53%)

CMC Crypto 200518.90-18.97(-3.53%)

UOB APAC Green REIT ETF (GRN.SI)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,887.50
-354.57(-1.53%)

CMC Crypto 200
518.90
-18.97(-3.53%)