Singapore markets closed

United SSE 50 China ETF (JK8.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.0500+0.0400 (+1.99%)
At close: 02:57PM SGT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20232.04002.05002.04002.05002.050013,600
21 Sept 20232.00002.00002.00002.00002.00004,000
20 Sept 20232.01002.01002.00002.00002.00004,900
19 Sept 20232.03002.03002.03002.03002.0300-
18 Sept 20232.03002.03002.03002.03002.03008
15 Sept 20232.05002.07002.02002.03002.03007,690
14 Sept 20232.01002.01002.01002.01002.0100800
13 Sept 20232.04002.04002.04002.04002.0400-
12 Sept 20232.04002.04002.04002.04002.0400-
11 Sept 20232.04002.04002.04002.04002.040093
08 Sept 20232.02002.02002.02002.02002.0200900
07 Sept 20232.08002.08002.08002.08002.0800-
06 Sept 20232.08002.08002.08002.08002.0800-
05 Sept 20232.08002.08002.08002.08002.0800-
04 Sept 20232.18002.20002.08002.08002.08002,087
31 Aug 20232.02002.02002.02002.02002.0200-
30 Aug 20232.02002.02002.02002.02002.0200-
29 Aug 20232.02002.02002.02002.02002.02006,000
28 Aug 20232.05002.06002.00002.00002.000012,518
25 Aug 20231.95002.00001.95002.00002.0000300
24 Aug 20231.94001.95001.94001.95001.95009,030
23 Aug 20231.97001.97001.97001.97001.97001,100
22 Aug 20231.98001.98001.97001.97001.97006,500
21 Aug 20231.98001.99001.95001.96001.960085,569
18 Aug 20232.00002.01001.99002.00002.000041,400
17 Aug 20232.00002.00002.00002.00002.0000-
16 Aug 20232.00002.00002.00002.00002.000022,000
15 Aug 20232.04002.04002.00002.00002.000020,700
14 Aug 20232.05002.05002.02002.02002.02007,150
11 Aug 20232.08002.08002.06002.06002.06003,400
10 Aug 20232.11002.11002.11002.11002.11001,118
08 Aug 20232.12002.12002.11002.11002.11002,400
07 Aug 20232.16002.16002.16002.16002.1600-
04 Aug 20232.12002.16002.12002.16002.160016,000
03 Aug 20232.12002.12002.12002.12002.1200-
02 Aug 20232.11002.12002.11002.12002.12001,916
01 Aug 20232.13002.13002.12002.12002.12005,407
31 Jul 20232.12002.15002.12002.14002.140014,303
28 Jul 20232.09002.09002.09002.09002.09004,000
27 Jul 20232.07002.07002.07002.07002.0700-
26 Jul 20232.06002.07002.06002.07002.07005,000
25 Jul 20232.04002.05002.04002.05002.05002,500
24 Jul 20231.98001.99001.98001.98001.980023,000
21 Jul 20231.99002.00001.99001.99001.990015,252
20 Jul 20231.98002.00001.98002.00002.000010,500
19 Jul 20231.98001.99001.98001.98001.980010,020
18 Jul 20231.98001.98001.98001.98001.9800-
17 Jul 20232.02002.02001.98001.98001.98005,583
14 Jul 20232.00002.00002.00002.00002.0000-
13 Jul 20232.00002.00002.00002.00002.00002,500
12 Jul 20231.99002.00001.99002.00002.000019,807
11 Jul 20231.98001.98001.98001.98001.9800-
10 Jul 20232.00002.00001.98001.98001.980020,195
07 Jul 20231.98001.98001.98001.98001.98003,680
06 Jul 20232.02002.02001.98001.98001.98003,500
05 Jul 20232.00002.00002.00002.00002.0000125
04 Jul 20232.04002.04002.04002.04002.04002,098
03 Jul 20232.00002.00002.00002.00002.0000-
30 Jun 20232.00002.00001.99002.00002.00004,501
28 Jun 20232.01002.01002.00002.00002.00002,910
27 Jun 20231.99002.00001.98001.99001.99001,200
26 Jun 20231.98001.98001.98001.98001.98004,300
23 Jun 20231.99001.99001.99001.99001.99006,235
22 Jun 20232.03002.03002.00002.00002.00004,151
21 Jun 20232.01002.01001.99001.99001.99003,400
20 Jun 20232.03002.03002.02002.02002.02004,600
19 Jun 20232.04002.04002.04002.04002.0400200
16 Jun 20232.06002.06002.05002.05002.05003,400
15 Jun 20232.04002.04002.04002.04002.0400-
14 Jun 20232.06002.06002.04002.04002.04006,000
13 Jun 20231.99001.99001.99001.99001.990010
12 Jun 20232.05002.05002.02002.03002.03002,694
09 Jun 20231.99001.99001.99001.99001.99005
08 Jun 20232.01002.01002.01002.01002.01002,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...