Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,603.15
+26.33(+0.10%)
CMC Crypto 200
565.87
-2.18(-0.38%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	2.0400	2.0500	2.0400	2.0500	2.0500	13,600
21 Sept 2023	2.0000	2.0000	2.0000	2.0000	2.0000	4,000
20 Sept 2023	2.0100	2.0100	2.0000	2.0000	2.0000	4,900
19 Sept 2023	2.0300	2.0300	2.0300	2.0300	2.0300	-
18 Sept 2023	2.0300	2.0300	2.0300	2.0300	2.0300	8
15 Sept 2023	2.0500	2.0700	2.0200	2.0300	2.0300	7,690
14 Sept 2023	2.0100	2.0100	2.0100	2.0100	2.0100	800
13 Sept 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
12 Sept 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
11 Sept 2023	2.0400	2.0400	2.0400	2.0400	2.0400	93
08 Sept 2023	2.0200	2.0200	2.0200	2.0200	2.0200	900
07 Sept 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
06 Sept 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
05 Sept 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
04 Sept 2023	2.1800	2.2000	2.0800	2.0800	2.0800	2,087
31 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
30 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
29 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	6,000
28 Aug 2023	2.0500	2.0600	2.0000	2.0000	2.0000	12,518
25 Aug 2023	1.9500	2.0000	1.9500	2.0000	2.0000	300
24 Aug 2023	1.9400	1.9500	1.9400	1.9500	1.9500	9,030
23 Aug 2023	1.9700	1.9700	1.9700	1.9700	1.9700	1,100
22 Aug 2023	1.9800	1.9800	1.9700	1.9700	1.9700	6,500
21 Aug 2023	1.9800	1.9900	1.9500	1.9600	1.9600	85,569
18 Aug 2023	2.0000	2.0100	1.9900	2.0000	2.0000	41,400
17 Aug 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
16 Aug 2023	2.0000	2.0000	2.0000	2.0000	2.0000	22,000
15 Aug 2023	2.0400	2.0400	2.0000	2.0000	2.0000	20,700
14 Aug 2023	2.0500	2.0500	2.0200	2.0200	2.0200	7,150
11 Aug 2023	2.0800	2.0800	2.0600	2.0600	2.0600	3,400
10 Aug 2023	2.1100	2.1100	2.1100	2.1100	2.1100	1,118
08 Aug 2023	2.1200	2.1200	2.1100	2.1100	2.1100	2,400
07 Aug 2023	2.1600	2.1600	2.1600	2.1600	2.1600	-
04 Aug 2023	2.1200	2.1600	2.1200	2.1600	2.1600	16,000
03 Aug 2023	2.1200	2.1200	2.1200	2.1200	2.1200	-
02 Aug 2023	2.1100	2.1200	2.1100	2.1200	2.1200	1,916
01 Aug 2023	2.1300	2.1300	2.1200	2.1200	2.1200	5,407
31 Jul 2023	2.1200	2.1500	2.1200	2.1400	2.1400	14,303
28 Jul 2023	2.0900	2.0900	2.0900	2.0900	2.0900	4,000
27 Jul 2023	2.0700	2.0700	2.0700	2.0700	2.0700	-
26 Jul 2023	2.0600	2.0700	2.0600	2.0700	2.0700	5,000
25 Jul 2023	2.0400	2.0500	2.0400	2.0500	2.0500	2,500
24 Jul 2023	1.9800	1.9900	1.9800	1.9800	1.9800	23,000
21 Jul 2023	1.9900	2.0000	1.9900	1.9900	1.9900	15,252
20 Jul 2023	1.9800	2.0000	1.9800	2.0000	2.0000	10,500
19 Jul 2023	1.9800	1.9900	1.9800	1.9800	1.9800	10,020
18 Jul 2023	1.9800	1.9800	1.9800	1.9800	1.9800	-
17 Jul 2023	2.0200	2.0200	1.9800	1.9800	1.9800	5,583
14 Jul 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
13 Jul 2023	2.0000	2.0000	2.0000	2.0000	2.0000	2,500
12 Jul 2023	1.9900	2.0000	1.9900	2.0000	2.0000	19,807
11 Jul 2023	1.9800	1.9800	1.9800	1.9800	1.9800	-
10 Jul 2023	2.0000	2.0000	1.9800	1.9800	1.9800	20,195
07 Jul 2023	1.9800	1.9800	1.9800	1.9800	1.9800	3,680
06 Jul 2023	2.0200	2.0200	1.9800	1.9800	1.9800	3,500
05 Jul 2023	2.0000	2.0000	2.0000	2.0000	2.0000	125
04 Jul 2023	2.0400	2.0400	2.0400	2.0400	2.0400	2,098
03 Jul 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
30 Jun 2023	2.0000	2.0000	1.9900	2.0000	2.0000	4,501
28 Jun 2023	2.0100	2.0100	2.0000	2.0000	2.0000	2,910
27 Jun 2023	1.9900	2.0000	1.9800	1.9900	1.9900	1,200
26 Jun 2023	1.9800	1.9800	1.9800	1.9800	1.9800	4,300
23 Jun 2023	1.9900	1.9900	1.9900	1.9900	1.9900	6,235
22 Jun 2023	2.0300	2.0300	2.0000	2.0000	2.0000	4,151
21 Jun 2023	2.0100	2.0100	1.9900	1.9900	1.9900	3,400
20 Jun 2023	2.0300	2.0300	2.0200	2.0200	2.0200	4,600
19 Jun 2023	2.0400	2.0400	2.0400	2.0400	2.0400	200
16 Jun 2023	2.0600	2.0600	2.0500	2.0500	2.0500	3,400
15 Jun 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
14 Jun 2023	2.0600	2.0600	2.0400	2.0400	2.0400	6,000
13 Jun 2023	1.9900	1.9900	1.9900	1.9900	1.9900	10
12 Jun 2023	2.0500	2.0500	2.0200	2.0300	2.0300	2,694
09 Jun 2023	1.9900	1.9900	1.9900	1.9900	1.9900	5
08 Jun 2023	2.0100	2.0100	2.0100	2.0100	2.0100	2,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,603.15+26.33(+0.10%)

CMC Crypto 200565.87-2.18(-0.38%)

United SSE 50 China ETF (JK8.SI)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,603.15
+26.33(+0.10%)

CMC Crypto 200
565.87
-2.18(-0.38%)