Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,168.92 -18.74 (-0.59%) Nikkei
37,133.93 -945.77 (-2.48%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,333.62 +447.32 (+0.72%) CMC Crypto 200
1,279.04 +393.50 (+42.87%)
Xtrackers II Singapore Government Bond UCITS ETF 1C (KV4.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 01:00PM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | - |
| 16 Apr 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | 143 |
| 15 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 12 Apr 2024 | 143.98 | 143.98 | 143.72 | 143.72 | 143.72 | 435 |
| 11 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 40 |
| 09 Apr 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| 08 Apr 2024 | 145.35 | 145.35 | 144.99 | 144.99 | 144.99 | 240 |
| 05 Apr 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | 20 |
| 04 Apr 2024 | 145.16 | 145.42 | 145.16 | 145.24 | 145.24 | 554 |
| 03 Apr 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
| 02 Apr 2024 | 146.22 | 146.22 | 146.19 | 146.19 | 146.19 | 50 |
| 01 Apr 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | - |
| 28 Mar 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | - |
| 27 Mar 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | - |
| 26 Mar 2024 | 146.59 | 146.60 | 146.59 | 146.59 | 146.59 | 464 |
| 25 Mar 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 2 |
| 22 Mar 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | 579 |
| 21 Mar 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 20 Mar 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 19 Mar 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 18 Mar 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 15 Mar 2024 | 145.94 | 146.31 | 145.94 | 146.31 | 146.31 | 1,133 |
| 14 Mar 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
| 13 Mar 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
| 12 Mar 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
| 11 Mar 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
| 08 Mar 2024 | 146.85 | 146.87 | 146.85 | 146.87 | 146.87 | 2,003 |
| 07 Mar 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 06 Mar 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 05 Mar 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 04 Mar 2024 | 146.04 | 146.07 | 146.04 | 146.07 | 146.07 | 309 |
| 01 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 29 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 28 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 27 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 7 |
| 26 Feb 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
| 23 Feb 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 2 |
| 22 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 21 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 20 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 19 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 16 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 15 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 14 Feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 554 |
| 13 Feb 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
| 09 Feb 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
| 08 Feb 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 1 |
| 07 Feb 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | 1 |
| 06 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 20 |
| 05 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 02 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 01 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 31 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 30 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 79 |
| 29 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
| 26 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
| 25 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
| 24 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 20 |
| 23 Jan 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | 2 |
| 22 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 19 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 50 |
| 18 Jan 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | 10 |
| 17 Jan 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 16 Jan 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 15 Jan 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 12 Jan 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | 60 |
| 11 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 10 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 09 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 08 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 05 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 04 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 03 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 02 Jan 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 29 Dec 2023 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 28 Dec 2023 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 27 Dec 2023 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | 1,280 |
| 26 Dec 2023 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | 2 |
| 22 Dec 2023 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| 21 Dec 2023 | 148.08 | 148.15 | 148.08 | 148.15 | 148.15 | 11 |
| 20 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 19 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 18 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 15 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 14 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 13 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 12 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 11 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 08 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 07 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 06 Dec 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 05 Dec 2023 | 145.22 | 145.62 | 145.10 | 145.52 | 145.52 | 1,031 |
| 04 Dec 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 01 Dec 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 30 Nov 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | 30 |
| 29 Nov 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 28 Nov 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 27 Nov 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 24 Nov 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| *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.