Yahoo

Mail

Singapore markets close in 5 hours 6 minutes

Straits Times Index
3,195.62
+0.58(+0.02%)
Nikkei
26,758.53
+10.39(+0.04%)
Hang Seng
20,232.93
+120.83(+0.60%)
FTSE 100
7,484.35
-29.09(-0.39%)
BTC-USD
30,132.83
+859.95(+2.94%)
CMC Crypto 200
672.13
+16.30(+2.49%)

COST OF LIVING

Singapore's beloved chicken rice is about to get more expensive

Lyxor MSCI Emerging Markets UCITS ETF (H1N.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

12.09

+0.18

(+1.51%)

As of 01:49PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	12.09	12.09	12.09	12.09	12.09	1,000
20 May 2022	11.60	11.60	11.60	11.60	11.60	-
19 May 2022	11.60	11.60	11.60	11.60	11.60	-
18 May 2022	11.60	11.60	11.60	11.60	11.60	-
17 May 2022	11.60	11.60	11.60	11.60	11.60	-
13 May 2022	11.60	11.60	11.60	11.60	11.60	-
12 May 2022	11.60	11.60	11.60	11.60	11.60	15
11 May 2022	11.69	11.69	11.69	11.69	11.69	-
10 May 2022	11.69	11.69	11.69	11.69	11.69	105
09 May 2022	12.20	12.20	11.84	11.84	11.84	950
06 May 2022	13.50	13.50	12.01	12.01	12.01	1,227
05 May 2022	12.47	12.47	12.47	12.47	12.47	-
04 May 2022	12.47	12.47	12.47	12.47	12.47	-
29 Apr 2022	12.47	12.47	12.47	12.47	12.47	-
28 Apr 2022	12.47	12.47	12.47	12.47	12.47	-
27 Apr 2022	12.47	12.47	12.47	12.47	12.47	-
26 Apr 2022	12.47	12.47	12.47	12.47	12.47	-
25 Apr 2022	12.47	12.47	12.47	12.47	12.47	5
22 Apr 2022	13.02	13.02	13.02	13.02	13.02	-
21 Apr 2022	13.02	13.02	13.02	13.02	13.02	-
20 Apr 2022	13.02	13.02	13.02	13.02	13.02	-
19 Apr 2022	13.02	13.02	13.02	13.02	13.02	-
18 Apr 2022	13.02	13.02	13.02	13.02	13.02	50
14 Apr 2022	13.13	13.13	13.13	13.13	13.13	115
13 Apr 2022	13.14	13.14	13.14	13.14	13.14	500
12 Apr 2022	12.99	12.99	12.99	12.99	12.99	115
11 Apr 2022	13.36	13.36	13.36	13.36	13.36	-
08 Apr 2022	13.36	13.36	13.36	13.36	13.36	-
07 Apr 2022	13.36	13.36	13.36	13.36	13.36	-
06 Apr 2022	13.37	13.37	13.36	13.36	13.36	443
05 Apr 2022	13.65	13.65	13.65	13.65	13.65	115
04 Apr 2022	13.37	13.49	13.37	13.49	13.49	145
01 Apr 2022	13.29	13.29	13.29	13.29	13.29	115
31 Mar 2022	13.37	13.37	13.37	13.37	13.37	100
30 Mar 2022	13.07	13.07	13.07	13.07	13.07	-
29 Mar 2022	13.07	13.07	13.07	13.07	13.07	-
28 Mar 2022	13.07	13.07	13.07	13.07	13.07	120
25 Mar 2022	13.00	13.00	13.00	13.00	13.00	-
24 Mar 2022	13.00	13.00	13.00	13.00	13.00	-
23 Mar 2022	13.00	13.00	13.00	13.00	13.00	-
22 Mar 2022	13.00	13.00	13.00	13.00	13.00	-
21 Mar 2022	13.00	13.00	13.00	13.00	13.00	-
18 Mar 2022	13.00	13.00	13.00	13.00	13.00	-
17 Mar 2022	13.00	13.00	13.00	13.00	13.00	4
16 Mar 2022	12.00	12.00	12.00	12.00	12.00	-
15 Mar 2022	12.00	12.00	12.00	12.00	12.00	10
14 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
11 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
10 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
09 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
08 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
07 Mar 2022	12.95	12.95	12.71	12.71	12.71	2,308
04 Mar 2022	13.23	13.23	13.23	13.23	13.23	50
03 Mar 2022	13.53	13.53	13.53	13.53	13.53	110
02 Mar 2022	13.62	13.62	13.62	13.62	13.62	-
01 Mar 2022	13.62	13.62	13.62	13.62	13.62	-
28 Feb 2022	13.62	13.62	13.62	13.62	13.62	-
25 Feb 2022	13.62	13.62	13.62	13.62	13.62	260
24 Feb 2022	13.88	13.88	13.88	13.88	13.88	50
23 Feb 2022	14.52	14.52	14.52	14.52	14.52	-
22 Feb 2022	14.52	14.52	14.52	14.52	14.52	-
21 Feb 2022	14.52	14.52	14.52	14.52	14.52	-
18 Feb 2022	14.52	14.52	14.52	14.52	14.52	194
17 Feb 2022	14.55	14.55	14.55	14.55	14.55	10
16 Feb 2022	14.18	14.18	14.18	14.18	14.18	-
15 Feb 2022	14.18	14.18	14.18	14.18	14.18	50
14 Feb 2022	14.13	14.13	14.13	14.13	14.13	250
11 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
10 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
09 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
08 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
07 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
04 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
03 Feb 2022	14.48	14.48	14.48	14.48	14.48	-
31 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
28 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
27 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
26 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
25 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
24 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
21 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
20 Jan 2022	14.48	14.48	14.48	14.48	14.48	-
19 Jan 2022	14.48	14.48	14.48	14.48	14.48	100
18 Jan 2022	14.61	14.61	14.61	14.61	14.61	-
17 Jan 2022	14.61	14.61	14.61	14.61	14.61	100
14 Jan 2022	14.62	14.62	14.62	14.62	14.62	10
13 Jan 2022	14.67	14.67	14.67	14.67	14.67	-
12 Jan 2022	14.67	14.67	14.67	14.67	14.67	100
11 Jan 2022	14.44	14.44	14.44	14.44	14.44	770
10 Jan 2022	14.40	14.40	14.40	14.40	14.40	-
07 Jan 2022	14.40	14.40	14.40	14.40	14.40	-
06 Jan 2022	14.40	14.40	14.40	14.40	14.40	-
05 Jan 2022	14.40	14.40	14.40	14.40	14.40	-
04 Jan 2022	14.40	14.40	14.40	14.40	14.40	-
03 Jan 2022	14.40	14.40	14.40	14.40	14.40	-
31 Dec 2021	14.40	14.40	14.40	14.40	14.40	100
30 Dec 2021	14.08	14.08	14.08	14.08	14.08	-
29 Dec 2021	14.08	14.08	14.08	14.08	14.08	-
28 Dec 2021	14.08	14.08	14.08	14.08	14.08	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,195.62+0.58(+0.02%)

Nikkei26,758.53+10.39(+0.04%)

Hang Seng20,232.93+120.83(+0.60%)

FTSE 1007,484.35-29.09(-0.39%)

BTC-USD30,132.83+859.95(+2.94%)

CMC Crypto 200672.13+16.30(+2.49%)

Singapore's beloved chicken rice is about to get more expensive

Lyxor MSCI Emerging Markets UCITS ETF (H1N.SI)

Straits Times Index
3,195.62
+0.58(+0.02%)

Nikkei
26,758.53
+10.39(+0.04%)

Hang Seng
20,232.93
+120.83(+0.60%)

FTSE 100
7,484.35
-29.09(-0.39%)

BTC-USD
30,132.83
+859.95(+2.94%)

CMC Crypto 200
672.13
+16.30(+2.49%)