JK8.SI - United SSE 50 China ETF

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20232.02002.02001.97001.97001.970037,380
06 Jun 20232.02002.02002.02002.02002.02005,500
05 Jun 20231.98001.98001.98001.98001.9800-
01 Jun 20232.01002.01001.98001.98001.9800110
31 May 20232.01002.01002.00002.00002.000029,140
30 May 20232.04002.04002.03002.03002.0300200
29 May 20232.04002.04002.04002.04002.0400-
26 May 20232.05002.05002.04002.04002.0400230
25 May 20232.07002.07002.05002.05002.05001,050
24 May 20232.09002.09002.07002.07002.07003,215
23 May 20232.12002.12002.09002.09002.09002,280
22 May 20232.13002.13002.13002.13002.1300-
19 May 20232.13002.13002.13002.13002.13002,200
18 May 20232.14002.14002.14002.14002.1400990
17 May 20232.14002.14002.14002.14002.1400-
16 May 20232.17002.17002.14002.14002.14002,903
15 May 20232.13002.13002.13002.13002.1300-
12 May 20232.13002.13002.13002.13002.13006,000
11 May 20232.14002.14002.14002.14002.1400-
10 May 20232.20002.20002.13002.14002.140047,508
09 May 20232.17002.17002.17002.17002.1700500
08 May 20232.14002.28002.14002.18002.18004,715
05 May 20232.15002.15002.15002.15002.1500-
04 May 20232.15002.15002.15002.15002.15009,000
03 May 20232.12002.13002.12002.13002.13004,000
02 May 20232.14002.17002.12002.15002.15005,706
28 Apr 20232.14002.14002.14002.14002.1400-
27 Apr 20232.12002.14002.12002.14002.14003,190
26 Apr 20232.12002.13002.12002.13002.130024,520
25 Apr 20232.14002.14002.12002.13002.1300265
24 Apr 20232.16002.16002.13002.13002.130010,159
21 Apr 20232.19002.19002.17002.17002.17002,301
20 Apr 20232.21002.21002.21002.21002.21001
19 Apr 20232.22002.22002.19002.19002.1900100,050
18 Apr 20232.20002.22002.20002.20002.2000103,000
17 Apr 20232.18002.22002.18002.19002.1900163,500
14 Apr 20232.17002.17002.17002.17002.1700-
13 Apr 20232.17002.17002.17002.17002.170012,210
12 Apr 20232.18002.18002.18002.18002.1800-
11 Apr 20232.18002.18002.18002.18002.18007,260
10 Apr 20232.18002.18002.18002.18002.180022,100
06 Apr 20232.18002.18002.16002.16002.160015,305
05 Apr 20232.18002.18002.18002.18002.1800-
04 Apr 20232.18002.18002.18002.18002.18002,300
03 Apr 20232.15002.15002.15002.15002.1500-
31 Mar 20232.18002.18002.15002.15002.150030,030
30 Mar 20232.17002.17002.17002.17002.1700100
29 Mar 20232.15002.16002.15002.16002.16007,900
28 Mar 20232.15002.15002.15002.15002.1500100
27 Mar 20232.16002.16002.13002.16002.16006,750
24 Mar 20232.18002.18002.18002.18002.1800200
23 Mar 20232.19002.20002.16002.20002.200011,500
22 Mar 20232.19002.19002.19002.19002.1900200
21 Mar 20232.17002.17002.17002.17002.1700-
20 Mar 20232.18002.18002.17002.17002.17001,510
17 Mar 20232.20002.20002.20002.20002.2000-
16 Mar 20232.20002.20002.20002.20002.2000-
15 Mar 20232.20002.20002.20002.20002.2000500
14 Mar 20232.10002.10002.10002.10002.10001,000
13 Mar 20232.21002.21002.21002.21002.2100700
10 Mar 20232.22002.22002.22002.22002.2200-
09 Mar 20232.23002.23002.22002.22002.22006,890
08 Mar 20232.25002.25002.08002.19002.190049,660
07 Mar 20232.28002.28002.26002.26002.26006,706
06 Mar 20232.28002.28002.28002.28002.28001,000
03 Mar 20232.30002.30002.30002.30002.30001,000
02 Mar 20232.31002.32002.31002.32002.320014
01 Mar 20232.25002.25002.25002.25002.2500-
28 Feb 20232.27002.27002.25002.25002.25002,830
27 Feb 20232.27002.27002.27002.27002.27001,324
24 Feb 20232.28002.28002.26002.26002.26009,500
23 Feb 20232.29002.29002.29002.29002.2900-
22 Feb 20232.29002.29002.29002.29002.29001,000
21 Feb 20232.32002.33002.32002.33002.330085,980
20 Feb 20232.23002.28002.23002.28002.28003,250
17 Feb 20232.27002.27002.24002.24002.24003,200
16 Feb 20232.28002.28002.28002.28002.28005,000
15 Feb 20232.30002.30002.30002.30002.30002,000
14 Feb 20232.28002.28002.28002.28002.2800-
13 Feb 20232.28002.28002.28002.28002.2800-
10 Feb 20232.28002.28002.28002.28002.28001,000
09 Feb 20232.30002.31002.30002.31002.3100446
08 Feb 20232.28002.28002.27002.27002.27004,050
07 Feb 20232.25002.25002.25002.25002.2500-
06 Feb 20232.25002.25002.25002.25002.25005,000
03 Feb 20232.31002.31002.29002.30002.300029,732
02 Feb 20232.34002.34002.33002.33002.330010,320
01 Feb 20232.35002.35002.33002.35002.350028,060
31 Jan 20232.37002.37002.32002.35002.350037,280
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...