Singapore markets close in 5 hours 29 minutes

United SSE 50 China ETF (JK8.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.9300-0.0100 (-0.52%)
As of 02:48PM SGT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20241.94001.94001.93001.93001.930026,589
12 Jul 20241.93001.93001.93001.93001.930010,000
11 Jul 20241.92001.92001.92001.92001.92006,300
10 Jul 20241.91001.91001.91001.91001.9100-
09 Jul 20241.91001.92001.91001.91001.91009,141
08 Jul 20241.91001.91001.90001.90001.900014,600
05 Jul 20241.94001.94001.91001.91001.91004,300
04 Jul 20241.96001.96001.94001.94001.94006,052
03 Jul 20241.93001.93001.93001.93001.9300-
02 Jul 20241.93001.93001.93001.93001.9300-
01 Jul 20241.93001.93001.93001.93001.9300803
28 Jun 20241.92001.93001.92001.93001.93002,900
27 Jun 20241.92001.93001.91001.92001.920011,304
26 Jun 20241.93001.93001.92001.92001.92004,730
25 Jun 20241.94001.94001.94001.94001.9400100
24 Jun 20242.00002.00001.93001.93001.9300195
21 Jun 20241.95001.95001.95001.95001.9500-
20 Jun 20241.95001.95001.95001.95001.95005,633
19 Jun 20241.95001.95001.95001.95001.9500800
18 Jun 20241.95001.95001.95001.95001.95003,100
14 Jun 20241.94001.94001.94001.94001.9400300
13 Jun 20241.95001.99001.92001.92001.92002,474
12 Jun 20241.94001.94001.93001.93001.930025,540
11 Jun 20241.96001.96001.94001.94001.94002,747
10 Jun 20241.96001.96001.96001.96001.960012,999
07 Jun 20241.97001.97001.97001.97001.9700125
06 Jun 20241.97001.97001.97001.97001.97002,000
05 Jun 20241.99001.99001.99001.99001.9900-
04 Jun 20242.00002.00001.99001.99001.9900410
03 Jun 20241.98001.98001.98001.98001.9800-
31 May 20241.98001.98001.98001.98001.9800150
30 May 20241.99001.99001.98001.98001.9800300
29 May 20241.98001.98001.98001.98001.9800-
28 May 20241.98001.98001.98001.98001.98004,000
27 May 20241.99001.99001.99001.99001.9900-
24 May 20241.99002.00001.99001.99001.99002,695
23 May 20241.99001.99001.99001.99001.99003,000
21 May 20241.99001.99001.99001.99001.990012,000
20 May 20242.02002.02002.02002.02002.02005,350
17 May 20242.00002.02001.98002.02002.020049,800
16 May 20241.98001.99001.98001.99001.990023,999
15 May 20241.99001.99001.99001.99001.99005,400
14 May 20241.99001.99001.99001.99001.99003,000
13 May 20242.03002.03002.03002.03002.0300735
10 May 20242.03002.03002.03002.03002.03001,000
09 May 20241.99001.99001.99001.99001.99003,000
08 May 20242.01002.01001.99001.99001.99005,901
07 May 20242.04002.04002.00002.03002.03007,599
06 May 20242.00002.03002.00002.03002.03008,500
03 May 20242.01002.03002.01002.02002.0200725
02 May 20241.98002.00001.98002.00002.00004,201
30 Apr 20242.00002.00002.00002.00002.0000-
29 Apr 20241.99002.00001.99002.00002.000014,719
26 Apr 20241.98001.98001.98001.98001.980016,434
25 Apr 20241.97001.97001.97001.97001.9700-
24 Apr 20241.97001.97001.97001.97001.97005,096
23 Apr 20241.96001.96001.96001.96001.9600505
22 Apr 20241.97001.97001.96001.96001.96005,012
19 Apr 20241.95001.95001.95001.95001.95009,499
18 Apr 20241.99001.99001.99001.99001.99005,000
17 Apr 20241.98001.98001.96001.96001.96002,500
16 Apr 20241.97001.97001.97001.97001.97002,400
15 Apr 20241.92001.98001.92001.98001.98007,875
12 Apr 20241.93001.93001.93001.93001.9300-
11 Apr 20241.93001.93001.93001.93001.93002,100
09 Apr 20241.94001.94001.94001.94001.9400150
08 Apr 20241.94001.94001.94001.94001.940015,750
05 Apr 20241.96001.96001.96001.96001.960010
04 Apr 20241.97001.97001.97001.97001.9700513
03 Apr 20241.96001.96001.96001.96001.9600-
02 Apr 20241.97001.97001.96001.96001.96001,426
01 Apr 20241.95001.97001.95001.97001.970025,622
28 Mar 20241.94001.94001.94001.94001.94006,000
27 Mar 20241.93001.94001.93001.94001.94001,400
26 Mar 20241.90001.94001.90001.94001.94008,600
25 Mar 20241.95001.95001.92001.92001.92005,304
22 Mar 20241.94001.94001.94001.94001.9400-
21 Mar 20241.94001.94001.94001.94001.9400-
20 Mar 20241.94001.94001.94001.94001.940013,300
19 Mar 20241.97001.97001.94001.94001.94008,600
18 Mar 20241.97001.97001.97001.97001.97002,100
15 Mar 20241.93001.96001.92001.96001.96006,672
14 Mar 20241.94001.94001.94001.94001.9400-
13 Mar 20241.95001.95001.94001.94001.94008,300
12 Mar 20241.99001.99001.94001.96001.96006,684
11 Mar 20241.95001.97001.95001.96001.96003,243
08 Mar 20241.92001.95001.92001.95001.95003,502
07 Mar 20241.96001.96001.96001.96001.9600-
06 Mar 20241.95002.00001.95001.96001.960010,779
05 Mar 20241.95001.95001.95001.95001.95003,900
04 Mar 20241.96001.96001.94001.94001.940023,657
01 Mar 20241.94001.95001.94001.95001.9500398
29 Feb 20241.94001.94001.94001.94001.9400-
28 Feb 20241.92001.94001.92001.94001.9400900
27 Feb 20241.91001.94001.91001.94001.94001,041
26 Feb 20241.98001.98001.95001.95001.950012,148
23 Feb 20241.96001.96001.96001.96001.96001,901
22 Feb 20241.96001.96001.95001.95001.95006,005
21 Feb 20241.92001.96001.90001.96001.96007,603
20 Feb 20241.93001.93001.93001.93001.9300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...