Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,157.45 +104.65 (+0.16%) CMC Crypto 200
1,421.64 +6.88 (+0.49%)
Xtrackers MSCI Indonesia Swap UCITS ETF (KJ7.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 04:48PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 50 |
| 22 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.06 | 15.06 | 1,053 |
| 19 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 18 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 17 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.39 | 15.39 | 79 |
| 16 Apr 2024 | 15.50 | 15.50 | 15.32 | 15.41 | 15.41 | 31,456 |
| 15 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.71 | 15.71 | 5,000 |
| 11 Apr 2024 | 15.90 | 15.91 | 15.90 | 15.75 | 15.75 | 8,353 |
| 09 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.04 | 16.04 | 4,500 |
| 08 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 04 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 Apr 2024 | 16.00 | 16.00 | 16.00 | 15.88 | 15.88 | 100 |
| 02 Apr 2024 | 16.10 | 16.10 | 16.00 | 16.12 | 16.12 | 510 |
| 01 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 28 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 27 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.60 | 16.60 | 300 |
| 26 Mar 2024 | 16.86 | 16.86 | 16.80 | 16.82 | 16.82 | 7,876 |
| 25 Mar 2024 | 16.77 | 16.79 | 16.77 | 16.85 | 16.85 | 145 |
| 22 Mar 2024 | 16.81 | 16.81 | 16.65 | 16.71 | 16.71 | 5,015 |
| 21 Mar 2024 | 16.84 | 16.91 | 16.84 | 16.83 | 16.83 | 20,500 |
| 20 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 19 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 18 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.79 | 16.79 | 800 |
| 15 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 14 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 13 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 45 |
| 12 Mar 2024 | 17.02 | 17.02 | 16.88 | 16.98 | 16.98 | 1,655 |
| 11 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 07 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 06 Mar 2024 | 16.52 | 16.52 | 16.42 | 16.50 | 16.50 | 168 |
| 05 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.32 | 16.32 | 15,000 |
| 04 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 01 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 29 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.54 | 16.54 | 300 |
| 28 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 27 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Feb 2024 | 17.00 | 17.00 | 17.00 | 16.60 | 16.60 | 3 |
| 23 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.62 | 16.62 | 100 |
| 22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 21 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 20 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.89 | 16.89 | 650 |
| 19 Feb 2024 | 16.78 | 16.80 | 16.78 | 16.77 | 16.77 | 75 |
| 16 Feb 2024 | 17.00 | 17.00 | 17.00 | 16.89 | 16.89 | 1,000 |
| 15 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 14 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.50 | 16.50 | 22 |
| 13 Feb 2024 | 16.80 | 16.80 | 16.59 | 16.59 | 16.59 | 6,100 |
| 09 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.40 | 16.40 | 25 |
| 08 Feb 2024 | 16.18 | 16.33 | 16.18 | 16.43 | 16.43 | 590 |
| 07 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 06 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.23 | 16.23 | 10 |
| 05 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 02 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 31 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.16 | 16.16 | 15 |
| 30 Jan 2024 | 15.77 | 15.77 | 15.77 | 16.02 | 16.02 | 300 |
| 29 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 26 Jan 2024 | 16.74 | 16.74 | 15.59 | 15.59 | 15.59 | 4,540 |
| 25 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 24 Jan 2024 | 16.10 | 16.10 | 16.10 | 15.89 | 15.89 | 500 |
| 23 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 22 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 16 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 15 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 Jan 2024 | 16.48 | 16.48 | 16.39 | 16.50 | 16.50 | 3,900 |
| 11 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 10 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.33 | 16.33 | 1,000 |
| 09 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.33 | 16.33 | 30 |
| 08 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 05 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 04 Jan 2024 | 16.15 | 16.31 | 16.15 | 16.46 | 16.46 | 398 |
| 03 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 02 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 29 Dec 2023 | 16.57 | 16.57 | 16.38 | 16.30 | 16.30 | 760 |
| 28 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 27 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 26 Dec 2023 | 16.10 | 16.15 | 16.10 | 16.23 | 16.23 | 725 |
| 22 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.14 | 16.14 | 370 |
| 21 Dec 2023 | 16.04 | 16.04 | 16.04 | 15.96 | 15.96 | 6,000 |
| 20 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.03 | 16.03 | 1 |
| 19 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 18 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 15 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.02 | 16.02 | 250 |
| 14 Dec 2023 | 15.80 | 15.89 | 15.80 | 15.95 | 15.95 | 15,025 |
| 13 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.41 | 15.41 | 300 |
| 12 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 08 Dec 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 07 Dec 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 06 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 05 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 04 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.93 | 15.93 | 30 |
| 01 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.80 | 15.80 | 1,000 |
| 30 Nov 2023 | 15.70 | 15.70 | 15.70 | 15.64 | 15.64 | 5 |
| 29 Nov 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.