JK8.SI - United SSE 50 China ETF
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 37,380 |
| 06 Jun 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 5,500 |
| 05 Jun 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 01 Jun 2023 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 110 |
| 31 May 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 29,140 |
| 30 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 200 |
| 29 May 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 26 May 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 230 |
| 25 May 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 1,050 |
| 24 May 2023 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 3,215 |
| 23 May 2023 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 2,280 |
| 22 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 19 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,200 |
| 18 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 990 |
| 17 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 16 May 2023 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 2,903 |
| 15 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 12 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 6,000 |
| 11 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 May 2023 | 2.2000 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 47,508 |
| 09 May 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 500 |
| 08 May 2023 | 2.1400 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 4,715 |
| 05 May 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 04 May 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 9,000 |
| 03 May 2023 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 4,000 |
| 02 May 2023 | 2.1400 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 5,706 |
| 28 Apr 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 27 Apr 2023 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 3,190 |
| 26 Apr 2023 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 24,520 |
| 25 Apr 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 265 |
| 24 Apr 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 10,159 |
| 21 Apr 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 2,301 |
| 20 Apr 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 1 |
| 19 Apr 2023 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 100,050 |
| 18 Apr 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 103,000 |
| 17 Apr 2023 | 2.1800 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 163,500 |
| 14 Apr 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 13 Apr 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 12,210 |
| 12 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 11 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 7,260 |
| 10 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 22,100 |
| 06 Apr 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 15,305 |
| 05 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 04 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2,300 |
| 03 Apr 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 31 Mar 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 30,030 |
| 30 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| 29 Mar 2023 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 7,900 |
| 28 Mar 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
| 27 Mar 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 6,750 |
| 24 Mar 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
| 23 Mar 2023 | 2.1900 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 11,500 |
| 22 Mar 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 200 |
| 21 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 20 Mar 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 1,510 |
| 17 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 16 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
| 14 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
| 13 Mar 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 700 |
| 10 Mar 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 09 Mar 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 6,890 |
| 08 Mar 2023 | 2.2500 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 49,660 |
| 07 Mar 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 6,706 |
| 06 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
| 03 Mar 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
| 02 Mar 2023 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 14 |
| 01 Mar 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 28 Feb 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 2,830 |
| 27 Feb 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,324 |
| 24 Feb 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 9,500 |
| 23 Feb 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 22 Feb 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 1,000 |
| 21 Feb 2023 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 85,980 |
| 20 Feb 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 3,250 |
| 17 Feb 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 3,200 |
| 16 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 5,000 |
| 15 Feb 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
| 14 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 13 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 10 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
| 09 Feb 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 446 |
| 08 Feb 2023 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 4,050 |
| 07 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 06 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 5,000 |
| 03 Feb 2023 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 29,732 |
| 02 Feb 2023 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 10,320 |
| 01 Feb 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 28,060 |
| 31 Jan 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 37,280 |
| 30 Jan 2023 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 11,700 |
| 27 Jan 2023 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 600 |
| 26 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 5,700 |
| 25 Jan 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 6,200 |
| 20 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 3,200 |
| 19 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 3,900 |
| 18 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,500 |
| 17 Jan 2023 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 3,800 |
| 16 Jan 2023 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 7,650 |
| 13 Jan 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 3,550 |
| 12 Jan 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.