Singapore markets open in 6 hours 28 minutes

United SSE 50 China ETF (JK8.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.3800-0.0500 (-2.06%)
At close: 02:05PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20232.46002.46002.38002.38002.380011,700
27 Jan 20232.41002.42002.41002.42002.4200600
26 Jan 20232.40002.40002.40002.40002.40005,700
25 Jan 20232.41002.41002.40002.40002.40006,200
20 Jan 20232.36002.36002.36002.36002.36003,200
19 Jan 20232.32002.32002.32002.32002.32003,900
18 Jan 20232.32002.32002.32002.32002.32001,500
17 Jan 20232.36002.36002.34002.34002.34003,800
16 Jan 20232.34002.37002.34002.35002.35007,650
13 Jan 20232.30002.31002.30002.31002.31003,550
12 Jan 20232.30002.30002.30002.30002.3000433
11 Jan 20232.29002.30002.27002.29002.290011,951
10 Jan 20232.30002.30002.28002.29002.29004,467
09 Jan 20232.38002.38002.29002.30002.300016,700
06 Jan 20232.22002.27002.22002.27002.270021,000
05 Jan 20232.20002.21002.20002.21002.210010,099
04 Jan 20232.20002.20002.19002.19002.19002,001
03 Jan 20232.16002.20002.16002.20002.20008,900
30 Dec 20222.15002.15002.15002.15002.150021,000
29 Dec 20222.17002.17002.14002.14002.140014,500
28 Dec 20222.16002.17002.16002.17002.170020,300
27 Dec 20222.14002.14002.14002.14002.1400100
23 Dec 20222.15002.15002.15002.15002.1500-
22 Dec 20222.13002.15002.13002.15002.150015,050
21 Dec 20222.15002.15002.15002.15002.15003,300
20 Dec 20222.14002.14002.12002.12002.12002,250
19 Dec 20222.20002.20002.20002.20002.2000-
16 Dec 20222.20002.20002.20002.20002.2000-
15 Dec 20222.20002.20002.20002.20002.2000-
14 Dec 20222.20002.20002.20002.20002.2000-
13 Dec 20222.20002.20002.20002.20002.20002,500
12 Dec 20222.22002.22002.19002.19002.190014,200
09 Dec 20222.20002.20002.20002.20002.200012,000
08 Dec 20222.21002.21002.19002.20002.20002,850
07 Dec 20222.21002.22002.21002.22002.22003,001
06 Dec 20222.26002.26002.20002.20002.200010,950
05 Dec 20222.14002.18002.14002.18002.180017,619
02 Dec 20222.12002.12002.12002.12002.12005,000
01 Dec 20222.16002.16002.14002.14002.140017,100
30 Nov 20222.10002.11002.10002.11002.11003,504
29 Nov 20222.08002.11002.08002.11002.11003,842
28 Nov 20222.03002.03001.98002.01002.01009,700
25 Nov 20222.05002.05002.05002.05002.05001
24 Nov 20222.08002.08002.08002.08002.0800-
23 Nov 20222.08002.08002.08002.08002.0800100
22 Nov 20222.05002.07002.05002.07002.07002,500
21 Nov 20222.02002.03002.01002.03002.030029,550
18 Nov 20222.08002.09002.07002.08002.08002,942
17 Nov 20222.12002.12002.06002.06002.06002,336
16 Nov 20222.12002.12002.12002.12002.1200-
15 Nov 20222.10002.12002.10002.12002.12005,400
14 Nov 20222.10002.12002.08002.08002.080012,050
11 Nov 20222.05002.05002.05002.05002.050017,700
10 Nov 20221.97001.97001.97001.97001.97005,100
09 Nov 20222.00002.00001.99001.99001.99005,350
08 Nov 20222.03002.03002.03002.03002.0300-
07 Nov 20222.10002.10002.02002.03002.03002,400
04 Nov 20222.00002.06001.99002.06002.06008,500
03 Nov 20221.94001.95001.88001.95001.950021,705
02 Nov 20221.96001.96001.96001.96001.96002,000
01 Nov 20221.92001.98001.92001.98001.98005,150
31 Oct 20221.91001.91001.88001.88001.88007,617
28 Oct 20221.96001.96001.91001.93001.930025,637
27 Oct 20221.99001.99001.95001.95001.95005,061
26 Oct 20221.98001.99001.97001.97001.970014,505
25 Oct 20222.06002.06001.97001.98001.980063,353
21 Oct 20222.09002.09002.07002.07002.070030,351
20 Oct 20222.09002.09002.08002.08002.08006,010
19 Oct 20222.10002.10002.10002.10002.10001,955
18 Oct 20222.14002.14002.13002.13002.130010,700
17 Oct 20222.13002.13002.13002.13002.1300-
14 Oct 20222.13002.13002.13002.13002.13004,000
13 Oct 20222.11002.11002.11002.11002.1100-
12 Oct 20222.14002.14002.11002.11002.1100472
11 Oct 20222.18002.18002.15002.15002.15004,219
10 Oct 20222.20002.20002.18002.18002.18004,604
07 Oct 20222.25002.25002.25002.25002.25004,500
06 Oct 20222.27002.27002.27002.27002.27002,000
05 Oct 20222.26002.30002.26002.30002.300019,019
04 Oct 20222.22002.25002.21002.25002.250026,496
03 Oct 20222.21002.21002.20002.20002.20002,136
30 Sept 20222.22002.22002.22002.22002.22007,000
29 Sept 20222.22002.23002.22002.23002.23006,819
28 Sept 20222.25002.25002.25002.25002.2500-
27 Sept 20222.25002.25002.25002.25002.2500-
26 Sept 20222.23002.25002.23002.25002.2500205
23 Sept 20222.24002.24002.24002.24002.2400-
22 Sept 20222.25002.25002.24002.24002.24001,043
21 Sept 20222.28002.28002.25002.25002.25002,719
20 Sept 20222.29002.29002.29002.29002.2900-
19 Sept 20222.28002.29002.28002.29002.290015,559
16 Sept 20222.32002.32002.29002.29002.290014,615
15 Sept 20222.32002.32002.32002.32002.32002,000
14 Sept 20222.35002.35002.35002.35002.35001,000
13 Sept 20222.37002.37002.37002.37002.37002,400
12 Sept 20222.33002.33002.33002.33002.3300-
09 Sept 20222.33002.33002.33002.33002.3300-
08 Sept 20222.33002.33002.33002.33002.33005,715
07 Sept 20222.32002.32002.32002.32002.3200-
06 Sept 20222.30002.32002.30002.32002.32008,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...