Singapore markets closed

Phillip MSCI Singapore Daily (2X) Leveraged Product (LSS.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.5320+0.0180 (+1.19%)
At close: 04:09PM SGT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241.51001.51001.51001.51001.5100-
11 Jul 20241.51001.51001.51001.51001.5100-
10 Jul 20241.50001.51001.50001.51001.5100267
09 Jul 20241.45401.45401.45401.45401.454081
08 Jul 20241.45801.45801.45801.45801.4580-
05 Jul 20241.45801.45801.45801.45801.458020,000
04 Jul 20241.48401.48401.48401.48401.484015,000
03 Jul 20241.45801.45801.45801.45801.458055,000
02 Jul 20241.39201.39201.39201.39201.3920-
01 Jul 20241.39201.39201.39201.39201.392010,000
28 Jun 20241.40501.40501.40501.40501.405010,000
27 Jun 20241.37901.41501.37901.41101.411020,330
26 Jun 20241.38501.38501.38501.38501.385035
25 Jun 20241.38501.38501.38501.38501.385010,000
24 Jun 20241.37501.37501.37501.37501.3750-
21 Jun 20241.37501.37501.37501.37501.3750-
20 Jun 20241.37501.37501.37501.37501.375010,000
19 Jun 20241.39501.39801.39201.39201.392010,290
18 Jun 20241.39501.39501.37501.37501.375010,160
14 Jun 20241.36601.36601.36601.36601.366015,000
13 Jun 20241.38601.38601.38601.38601.386010,000
12 Jun 20241.37701.37701.37701.37701.377010,000
11 Jun 20241.37901.37901.37901.37901.3790-
10 Jun 20241.37901.37901.37901.37901.3790-
07 Jun 20241.37901.37901.37901.37901.3790-
06 Jun 20241.37901.37901.37901.37901.3790-
05 Jun 20241.37901.37901.37901.37901.37902,500
04 Jun 20241.36601.36601.36601.36601.366015,000
03 Jun 20241.35401.35401.35401.35401.3540-
31 May 20241.35401.35401.35401.35401.3540-
30 May 20241.35401.35401.35401.35401.3540250
29 May 20241.37201.38301.37201.38301.383016,116
28 May 20241.40001.40001.40001.40001.400015,000
27 May 20241.39801.39801.39801.39801.3980-
24 May 20241.39801.39801.39801.39801.3980-
23 May 20241.39801.39801.39801.39801.3980-
21 May 20241.39801.39801.39801.39801.3980-
20 May 20241.39801.39801.39801.39801.3980300
17 May 20241.38501.38801.38501.38801.388030,330
16 May 20241.36501.38301.36501.38301.3830740
15 May 20241.34501.34501.34501.34501.3450-
14 May 20241.34501.34501.34501.34501.3450-
13 May 20241.34501.34501.34501.34501.34501,116
10 May 20241.35501.35501.35301.35301.353035,300
09 May 20241.31601.31601.31601.31601.3160-
08 May 20241.31601.31601.31601.31601.316020,000
07 May 20241.40001.40001.33801.33801.338040
06 May 20241.34501.41501.34501.41501.41506,300
03 May 20241.33701.33701.33701.33701.337010,000
02 May 20241.34301.34301.34301.34301.3430-
30 Apr 20241.34301.34301.34301.34301.3430-
29 Apr 20241.34301.34301.34301.34301.3430-
26 Apr 20241.33001.34301.33001.34301.3430718
25 Apr 20241.32101.32101.32101.32101.3210-
24 Apr 20241.30001.32701.30001.32101.321035,780
23 Apr 20241.26001.29001.26001.29001.29001,460
22 Apr 20241.24001.24401.23901.23901.239035,350
19 Apr 20241.20401.20401.20401.20401.204025,000
18 Apr 20241.18701.18701.18701.18701.1870-
17 Apr 20241.18701.18701.18701.18701.187030,000
16 Apr 20241.18101.18101.15901.16201.162036,210
15 Apr 20241.19201.19501.18401.19501.195055,400
12 Apr 20241.24501.24501.24501.24501.2450-
11 Apr 20241.24501.24501.24501.24501.2450-
09 Apr 20241.24501.24501.24501.24501.245020,000
08 Apr 20241.22401.22401.22401.22401.224015,000
05 Apr 20241.20801.20901.19501.20901.209010,570
04 Apr 20241.24101.24101.24101.24101.24101,015
03 Apr 20241.21701.21701.21701.21701.217010,000
02 Apr 20241.24201.24201.23101.23101.231010,133
01 Apr 20241.22401.22401.22401.22401.2240-
28 Mar 20241.22401.22401.22401.22401.224020,000
27 Mar 20241.26501.26501.26501.26501.2650130
26 Mar 20241.24501.25301.24501.25301.2530520
25 Mar 20241.21501.21501.21501.21501.215025,000
22 Mar 20241.24301.24301.24301.24301.2430-
21 Mar 20241.23501.24501.23501.24301.243040,870
20 Mar 20241.20401.20401.20401.20401.2040-
19 Mar 20241.20401.20401.20401.20401.20401
18 Mar 20241.21001.21001.20601.20601.206010,040
15 Mar 20241.21001.21001.21001.21001.210020,000
14 Mar 20241.21001.23301.21001.22901.229031,520
13 Mar 20241.20101.20101.20101.20101.201035,000
12 Mar 20241.17301.17301.17301.17301.1730-
11 Mar 20241.17301.17301.17301.17301.173025,000
08 Mar 20241.19001.19001.19001.19001.190015,000
07 Mar 20241.17901.17901.17901.17901.1790-
06 Mar 20241.17901.17901.17901.17901.179050,000
05 Mar 20241.13901.13901.13901.13901.139010,000
04 Mar 20241.14701.14701.14701.14701.1470-
01 Mar 20241.14701.14701.14701.14701.1470-
29 Feb 20241.14701.14701.14701.14701.147015,100
28 Feb 20241.13101.13801.13101.13801.138015,000
27 Feb 20241.13601.13601.12501.12501.1250630
26 Feb 20241.15401.15401.14501.15401.154025,660
23 Feb 20241.18001.18001.16201.17001.170030,900
22 Feb 20241.19901.19901.19901.19901.1990-
21 Feb 20241.19901.19901.19901.19901.199015,000
20 Feb 20241.21201.21201.21201.21201.2120-
19 Feb 20241.21201.21201.21201.21201.2120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...