Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
iShares MSCI India Climate Transition ETF (I98.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 04:41PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.54 | 14.83 | 14.54 | 14.84 | 14.84 | 24,227 |
| 25 Jul 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 24 Jul 2024 | 14.49 | 14.67 | 14.42 | 14.42 | 14.42 | 12,689 |
| 23 Jul 2024 | 14.78 | 14.78 | 14.50 | 14.67 | 14.67 | 12,261 |
| 22 Jul 2024 | 14.72 | 14.76 | 14.70 | 14.74 | 14.74 | 12,298 |
| 19 Jul 2024 | 14.88 | 14.95 | 14.72 | 14.72 | 14.72 | 24,367 |
| 18 Jul 2024 | 14.89 | 14.90 | 14.80 | 14.86 | 14.86 | 17,643 |
| 17 Jul 2024 | 14.89 | 15.01 | 14.89 | 14.99 | 14.99 | 11,790 |
| 16 Jul 2024 | 15.00 | 15.00 | 14.80 | 14.81 | 14.81 | 12,453 |
| 15 Jul 2024 | 14.74 | 14.85 | 14.74 | 14.82 | 14.82 | 8,583 |
| 12 Jul 2024 | 14.65 | 14.83 | 14.65 | 14.81 | 14.81 | 24,104 |
| 11 Jul 2024 | 14.50 | 14.75 | 14.50 | 14.64 | 14.64 | 81,541 |
| 10 Jul 2024 | 14.66 | 14.70 | 14.56 | 14.57 | 14.57 | 16,172 |
| 09 Jul 2024 | 14.63 | 14.70 | 14.63 | 14.66 | 14.66 | 37,170 |
| 08 Jul 2024 | 14.67 | 14.68 | 14.62 | 14.62 | 14.62 | 38,390 |
| 05 Jul 2024 | 14.64 | 14.64 | 14.61 | 14.61 | 14.61 | 500 |
| 04 Jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1,066 |
| 03 Jul 2024 | 14.55 | 14.55 | 14.53 | 14.53 | 14.53 | 1,684 |
| 02 Jul 2024 | 14.55 | 14.55 | 14.52 | 14.52 | 14.52 | 440 |
| 01 Jul 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 115 |
| 28 Jun 2024 | 14.50 | 14.51 | 14.50 | 14.50 | 14.50 | 3,779 |
| 27 Jun 2024 | 14.40 | 14.47 | 14.40 | 14.47 | 14.47 | 13,372 |
| 26 Jun 2024 | 14.39 | 14.39 | 14.30 | 14.35 | 14.35 | 422 |
| 25 Jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2,000 |
| 24 Jun 2024 | 14.25 | 14.25 | 14.20 | 14.25 | 14.25 | 8,734 |
| 21 Jun 2024 | 14.26 | 14.32 | 14.26 | 14.30 | 14.30 | 1,462 |
| 20 Jun 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14 |
| 19 Jun 2024 | 14.31 | 14.44 | 14.29 | 14.29 | 14.29 | 907 |
| 18 Jun 2024 | 14.20 | 14.29 | 14.20 | 14.29 | 14.29 | 739 |
| 14 Jun 2024 | 14.29 | 14.29 | 14.25 | 14.25 | 14.25 | 5 |
| 13 Jun 2024 | 14.24 | 14.25 | 14.24 | 14.25 | 14.25 | 5,401 |
| 12 Jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 5,315 |
| 11 Jun 2024 | 14.12 | 14.13 | 14.10 | 14.13 | 14.13 | 194 |
| 10 Jun 2024 | 14.22 | 14.22 | 14.12 | 14.14 | 14.14 | 1,286 |
| 07 Jun 2024 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | 8,023 |
| 06 Jun 2024 | 13.50 | 14.02 | 13.50 | 13.90 | 13.90 | 110,288 |
| 05 Jun 2024 | 13.35 | 13.76 | 13.35 | 13.76 | 13.76 | 52,477 |
| 04 Jun 2024 | 14.21 | 14.21 | 13.03 | 13.35 | 13.35 | 38,160 |
| 03 Jun 2024 | 13.87 | 14.37 | 13.84 | 14.13 | 14.13 | 18,930 |
| 31 May 2024 | 13.69 | 13.73 | 13.65 | 13.65 | 13.65 | 1,737 |
| 30 May 2024 | 13.78 | 13.78 | 13.73 | 13.73 | 13.73 | 21,220 |
| 29 May 2024 | 14.00 | 14.00 | 13.76 | 13.80 | 13.80 | 715 |
| 28 May 2024 | 14.03 | 14.05 | 14.03 | 14.05 | 14.05 | 5,021 |
| 27 May 2024 | 14.13 | 14.13 | 13.99 | 13.99 | 13.99 | 525 |
| 24 May 2024 | 13.98 | 14.13 | 13.94 | 14.13 | 14.13 | 5,204 |
| 23 May 2024 | 13.84 | 13.92 | 13.53 | 13.91 | 13.91 | 19,579 |
| 21 May 2024 | 14.00 | 14.00 | 13.76 | 13.76 | 13.76 | 7,293 |
| 20 May 2024 | 14.00 | 14.00 | 13.78 | 13.84 | 13.84 | 17,001 |
| 17 May 2024 | 13.67 | 13.80 | 13.67 | 13.80 | 13.80 | 14,310 |
| 16 May 2024 | 13.61 | 13.65 | 13.49 | 13.51 | 13.51 | 5,590 |
| 15 May 2024 | 13.62 | 13.62 | 13.55 | 13.55 | 13.55 | 4,652 |
| 14 May 2024 | 13.55 | 13.57 | 13.55 | 13.57 | 13.57 | 4,227 |
| 13 May 2024 | 13.41 | 13.41 | 13.36 | 13.39 | 13.39 | 9,082 |
| 10 May 2024 | 13.47 | 13.47 | 13.41 | 13.41 | 13.41 | 4,335 |
| 09 May 2024 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | 3,053 |
| 08 May 2024 | 13.57 | 13.57 | 13.45 | 13.46 | 13.46 | 280 |
| 07 May 2024 | 12.99 | 13.57 | 12.99 | 13.57 | 13.57 | 844 |
| 06 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 03 May 2024 | 13.65 | 13.76 | 13.52 | 13.52 | 13.52 | 14,470 |
| 02 May 2024 | 13.43 | 13.61 | 13.43 | 13.58 | 13.58 | 2,544 |
| 30 Apr 2024 | 13.49 | 13.61 | 13.49 | 13.61 | 13.61 | 163 |
| 29 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 53 |
| 26 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 500 |
| 25 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 50 |
| 24 Apr 2024 | 13.38 | 13.47 | 13.38 | 13.47 | 13.47 | 3,150 |
| 23 Apr 2024 | 13.45 | 13.45 | 13.42 | 13.42 | 13.42 | 2,000 |
| 22 Apr 2024 | 13.17 | 13.44 | 13.17 | 13.41 | 13.41 | 15,096 |
| 19 Apr 2024 | 13.22 | 13.23 | 13.17 | 13.17 | 13.17 | 1,060 |
| 18 Apr 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 12,020 |
| 17 Apr 2024 | 13.26 | 13.30 | 13.26 | 13.30 | 13.30 | 13,560 |
| 16 Apr 2024 | 13.44 | 13.44 | 13.27 | 13.29 | 13.29 | 291 |
| 15 Apr 2024 | 13.40 | 13.46 | 13.40 | 13.44 | 13.44 | 17,161 |
| 12 Apr 2024 | 13.51 | 13.51 | 13.40 | 13.40 | 13.40 | 3,355 |
| 11 Apr 2024 | 13.35 | 13.48 | 13.22 | 13.48 | 13.48 | 4,214 |
| 09 Apr 2024 | 13.58 | 13.58 | 13.42 | 13.42 | 13.42 | 16,305 |
| 08 Apr 2024 | 13.18 | 13.69 | 13.18 | 13.58 | 13.58 | 17,170 |
| 05 Apr 2024 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | 2,591 |
| 04 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 100 |
| 03 Apr 2024 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | 1,403 |
| 02 Apr 2024 | 13.38 | 13.40 | 13.38 | 13.40 | 13.40 | 260 |
| 01 Apr 2024 | 13.50 | 13.50 | 13.36 | 13.41 | 13.41 | 5,248 |
| 28 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1 |
| 27 Mar 2024 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | 1,012 |
| 26 Mar 2024 | 13.19 | 13.19 | 13.16 | 13.19 | 13.19 | 3,088 |
| 25 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5 |
| 22 Mar 2024 | 13.17 | 13.21 | 13.17 | 13.21 | 13.21 | 1,450 |
| 21 Mar 2024 | 13.00 | 13.17 | 13.00 | 13.17 | 13.17 | 1,390 |
| 20 Mar 2024 | 13.07 | 13.08 | 13.01 | 13.01 | 13.01 | 7,928 |
| 19 Mar 2024 | 13.25 | 13.33 | 13.13 | 13.14 | 13.14 | 52,113 |
| 18 Mar 2024 | 13.00 | 13.25 | 12.97 | 13.25 | 13.25 | 7,763 |
| 15 Mar 2024 | 13.16 | 13.32 | 13.16 | 13.25 | 13.25 | 34,566 |
| 14 Mar 2024 | 13.11 | 13.20 | 13.10 | 13.20 | 13.20 | 8,314 |
| 13 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 128 |
| 12 Mar 2024 | 13.52 | 13.52 | 13.41 | 13.41 | 13.41 | 37,848 |
| 11 Mar 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 13,886 |
| 08 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 07 Mar 2024 | 13.45 | 13.63 | 13.45 | 13.63 | 13.63 | 12,130 |
| 06 Mar 2024 | 13.41 | 13.45 | 13.37 | 13.45 | 13.45 | 32,174 |
| 05 Mar 2024 | 13.54 | 13.64 | 13.48 | 13.50 | 13.50 | 7,644 |
| 04 Mar 2024 | 13.58 | 13.58 | 13.50 | 13.51 | 13.51 | 276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.