Yahoo

Mail

Singapore markets open in 6 hours 28 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,035.67
-34.89(-0.86%)
Dow
33,885.11
-92.97(-0.27%)
Nasdaq
11,454.00
-167.71(-1.44%)
BTC-USD
23,147.12
-443.57(-1.88%)
CMC Crypto 200
523.79
-14.08(-2.62%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 Jan 2023	2.2900	2.3000	2.2700	2.2900	2.2900	11,951
10 Jan 2023	2.3000	2.3000	2.2800	2.2900	2.2900	4,467
09 Jan 2023	2.3800	2.3800	2.2900	2.3000	2.3000	16,700
06 Jan 2023	2.2200	2.2700	2.2200	2.2700	2.2700	21,000
05 Jan 2023	2.2000	2.2100	2.2000	2.2100	2.2100	10,099
04 Jan 2023	2.2000	2.2000	2.1900	2.1900	2.1900	2,001
03 Jan 2023	2.1600	2.2000	2.1600	2.2000	2.2000	8,900
30 Dec 2022	2.1500	2.1500	2.1500	2.1500	2.1500	21,000
29 Dec 2022	2.1700	2.1700	2.1400	2.1400	2.1400	14,500
28 Dec 2022	2.1600	2.1700	2.1600	2.1700	2.1700	20,300
27 Dec 2022	2.1400	2.1400	2.1400	2.1400	2.1400	100
23 Dec 2022	2.1500	2.1500	2.1500	2.1500	2.1500	-
22 Dec 2022	2.1300	2.1500	2.1300	2.1500	2.1500	15,050
21 Dec 2022	2.1500	2.1500	2.1500	2.1500	2.1500	3,300
20 Dec 2022	2.1400	2.1400	2.1200	2.1200	2.1200	2,250
19 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
16 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
15 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
14 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
13 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	2,500
12 Dec 2022	2.2200	2.2200	2.1900	2.1900	2.1900	14,200
09 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	12,000
08 Dec 2022	2.2100	2.2100	2.1900	2.2000	2.2000	2,850
07 Dec 2022	2.2100	2.2200	2.2100	2.2200	2.2200	3,001
06 Dec 2022	2.2600	2.2600	2.2000	2.2000	2.2000	10,950
05 Dec 2022	2.1400	2.1800	2.1400	2.1800	2.1800	17,619
02 Dec 2022	2.1200	2.1200	2.1200	2.1200	2.1200	5,000
01 Dec 2022	2.1600	2.1600	2.1400	2.1400	2.1400	17,100
30 Nov 2022	2.1000	2.1100	2.1000	2.1100	2.1100	3,504
29 Nov 2022	2.0800	2.1100	2.0800	2.1100	2.1100	3,842
28 Nov 2022	2.0300	2.0300	1.9800	2.0100	2.0100	9,700
25 Nov 2022	2.0500	2.0500	2.0500	2.0500	2.0500	1
24 Nov 2022	2.0800	2.0800	2.0800	2.0800	2.0800	-
23 Nov 2022	2.0800	2.0800	2.0800	2.0800	2.0800	100
22 Nov 2022	2.0500	2.0700	2.0500	2.0700	2.0700	2,500
21 Nov 2022	2.0200	2.0300	2.0100	2.0300	2.0300	29,550
18 Nov 2022	2.0800	2.0900	2.0700	2.0800	2.0800	2,942
17 Nov 2022	2.1200	2.1200	2.0600	2.0600	2.0600	2,336
16 Nov 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
15 Nov 2022	2.1000	2.1200	2.1000	2.1200	2.1200	5,400
14 Nov 2022	2.1000	2.1200	2.0800	2.0800	2.0800	12,050
11 Nov 2022	2.0500	2.0500	2.0500	2.0500	2.0500	17,700
10 Nov 2022	1.9700	1.9700	1.9700	1.9700	1.9700	5,100
09 Nov 2022	2.0000	2.0000	1.9900	1.9900	1.9900	5,350
08 Nov 2022	2.0300	2.0300	2.0300	2.0300	2.0300	-
07 Nov 2022	2.1000	2.1000	2.0200	2.0300	2.0300	2,400
04 Nov 2022	2.0000	2.0600	1.9900	2.0600	2.0600	8,500
03 Nov 2022	1.9400	1.9500	1.8800	1.9500	1.9500	21,705
02 Nov 2022	1.9600	1.9600	1.9600	1.9600	1.9600	2,000
01 Nov 2022	1.9200	1.9800	1.9200	1.9800	1.9800	5,150
31 Oct 2022	1.9100	1.9100	1.8800	1.8800	1.8800	7,617
28 Oct 2022	1.9600	1.9600	1.9100	1.9300	1.9300	25,637
27 Oct 2022	1.9900	1.9900	1.9500	1.9500	1.9500	5,061
26 Oct 2022	1.9800	1.9900	1.9700	1.9700	1.9700	14,505
25 Oct 2022	2.0600	2.0600	1.9700	1.9800	1.9800	63,353
21 Oct 2022	2.0900	2.0900	2.0700	2.0700	2.0700	30,351
20 Oct 2022	2.0900	2.0900	2.0800	2.0800	2.0800	6,010
19 Oct 2022	2.1000	2.1000	2.1000	2.1000	2.1000	1,955
18 Oct 2022	2.1400	2.1400	2.1300	2.1300	2.1300	10,700
17 Oct 2022	2.1300	2.1300	2.1300	2.1300	2.1300	-
14 Oct 2022	2.1300	2.1300	2.1300	2.1300	2.1300	4,000
13 Oct 2022	2.1100	2.1100	2.1100	2.1100	2.1100	-
12 Oct 2022	2.1400	2.1400	2.1100	2.1100	2.1100	472
11 Oct 2022	2.1800	2.1800	2.1500	2.1500	2.1500	4,219
10 Oct 2022	2.2000	2.2000	2.1800	2.1800	2.1800	4,604
07 Oct 2022	2.2500	2.2500	2.2500	2.2500	2.2500	4,500
06 Oct 2022	2.2700	2.2700	2.2700	2.2700	2.2700	2,000
05 Oct 2022	2.2600	2.3000	2.2600	2.3000	2.3000	19,019
04 Oct 2022	2.2200	2.2500	2.2100	2.2500	2.2500	26,496
03 Oct 2022	2.2100	2.2100	2.2000	2.2000	2.2000	2,136
30 Sept 2022	2.2200	2.2200	2.2200	2.2200	2.2200	7,000
29 Sept 2022	2.2200	2.2300	2.2200	2.2300	2.2300	6,819
28 Sept 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
27 Sept 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
26 Sept 2022	2.2300	2.2500	2.2300	2.2500	2.2500	205
23 Sept 2022	2.2400	2.2400	2.2400	2.2400	2.2400	-
22 Sept 2022	2.2500	2.2500	2.2400	2.2400	2.2400	1,043
21 Sept 2022	2.2800	2.2800	2.2500	2.2500	2.2500	2,719
20 Sept 2022	2.2900	2.2900	2.2900	2.2900	2.2900	-
19 Sept 2022	2.2800	2.2900	2.2800	2.2900	2.2900	15,559
16 Sept 2022	2.3200	2.3200	2.2900	2.2900	2.2900	14,615
15 Sept 2022	2.3200	2.3200	2.3200	2.3200	2.3200	2,000
14 Sept 2022	2.3500	2.3500	2.3500	2.3500	2.3500	1,000
13 Sept 2022	2.3700	2.3700	2.3700	2.3700	2.3700	2,400
12 Sept 2022	2.3300	2.3300	2.3300	2.3300	2.3300	-
09 Sept 2022	2.3300	2.3300	2.3300	2.3300	2.3300	-
08 Sept 2022	2.3300	2.3300	2.3300	2.3300	2.3300	5,715
07 Sept 2022	2.3200	2.3200	2.3200	2.3200	2.3200	-
06 Sept 2022	2.3000	2.3200	2.3000	2.3200	2.3200	8,106
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,035.67-34.89(-0.86%)

Dow33,885.11-92.97(-0.27%)

Nasdaq11,454.00-167.71(-1.44%)

BTC-USD23,147.12-443.57(-1.88%)

CMC Crypto 200523.79-14.08(-2.62%)

United SSE 50 China ETF (JK8.SI)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,035.67
-34.89(-0.86%)

Dow
33,885.11
-92.97(-0.27%)

Nasdaq
11,454.00
-167.71(-1.44%)

BTC-USD
23,147.12
-443.57(-1.88%)

CMC Crypto 200
523.79
-14.08(-2.62%)