Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3080+0.0180 (+1.40%)
At close: 04:19PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.30101.30101.30101.30801.308015,000
29 Sept 20221.28801.28801.28801.28801.288025,000
28 Sept 20221.31201.31201.31201.31201.3120-
27 Sept 20221.31201.31201.31201.31201.3120-
26 Sept 20221.31201.31201.31201.31201.312030,000
23 Sept 20221.33701.33701.33701.33701.337045,000
22 Sept 20221.37701.37701.37701.37701.377020,000
21 Sept 20221.39601.39601.39601.39601.3960-
20 Sept 20221.39601.39601.39601.39601.3960-
19 Sept 20221.39601.39601.39601.39601.3960-
16 Sept 20221.39601.39601.39601.39601.396030,000
15 Sept 20221.42201.42201.42201.42201.4220-
14 Sept 20221.42201.42201.42201.42201.422050,000
13 Sept 20221.47801.47801.47801.47801.478020,000
12 Sept 20221.45501.45501.45501.45501.455030,000
09 Sept 20221.42501.42501.42501.42501.425040,000
08 Sept 20221.38501.38501.38501.38501.385035,000
07 Sept 20221.38101.38101.38101.38101.3810-
06 Sept 20221.38101.38101.38101.38101.3810100
05 Sept 20221.37601.37601.37601.37601.3760200
02 Sept 20221.37901.37901.37901.37901.3790-
01 Sept 20221.37901.37901.37901.37901.3790-
31 Aug 20221.37901.37901.37901.37901.379045,000
30 Aug 20221.42201.42201.42201.42201.422035,000
29 Aug 20221.39401.39401.39401.39401.394060,000
26 Aug 20221.44801.44801.44801.44801.4480-
25 Aug 20221.44801.44801.44801.44801.448040,000
24 Aug 20221.41201.41201.41201.41201.4120-
23 Aug 20221.41201.41201.41201.41201.412045,000
22 Aug 20221.45801.45801.45801.45801.4580-
19 Aug 20221.45801.45801.45801.45801.458050,000
18 Aug 20221.51301.51301.51301.51301.5130-
17 Aug 20221.51301.51301.51301.51301.513060,000
16 Aug 20221.58201.58201.58201.58201.5820-
15 Aug 20221.58201.58201.58201.58201.5820-
12 Aug 20221.58201.58201.58201.58201.5820-
11 Aug 20221.58201.58201.58201.58201.582025,000
10 Aug 20221.52501.52501.52501.52501.5250-
08 Aug 20221.52501.52501.52501.52501.5250-
05 Aug 20221.52501.52501.52501.52501.5250-
04 Aug 20221.52501.52501.52501.52501.525040,000
03 Aug 20221.48201.48201.48201.48201.482045,000
02 Aug 20221.43801.43801.43801.43801.438030,000
01 Aug 20221.46401.46401.46301.46301.463030,000
29 Jul 20221.43901.43901.43901.43901.439035,000
28 Jul 20221.40601.40601.40601.40601.4060-
27 Jul 20221.40601.40601.40601.40601.4060-
26 Jul 20221.40601.40601.40601.40601.4060-
25 Jul 20221.40601.40601.40601.40601.406035,000
22 Jul 20221.38501.38501.38501.38501.3850-
21 Jul 20221.38501.38501.38501.38501.3850-
20 Jul 20221.38501.38501.38501.38501.385070,000
19 Jul 20221.32201.32201.32201.32201.322010,000
18 Jul 20221.33001.33001.33001.33001.330045,000
15 Jul 20221.29701.29701.29701.29701.297010,000
14 Jul 20221.30301.30301.30301.30301.303040,000
13 Jul 20221.33901.33901.33901.33901.3390-
12 Jul 20221.33901.33901.33901.33901.339035,000
08 Jul 20221.36901.36901.36901.36901.369025,000
07 Jul 20221.34901.34901.34901.34901.34905
06 Jul 20221.34901.34901.34901.34901.349050,000
05 Jul 20221.30601.30601.30601.30601.306015,000
04 Jul 20221.31701.31701.31701.31701.317025,000
01 Jul 20221.29701.29701.29701.29701.2970-
30 Jun 20221.29701.29701.29701.29701.297055,000
29 Jun 20221.34501.34501.34501.34501.345030,000
28 Jun 20221.37001.37001.37001.37001.370035,000
27 Jun 20221.40701.40701.40701.40701.407045,000
24 Jun 20221.36301.36301.36301.36301.363040,000
23 Jun 20221.32901.32901.32901.32901.329040,000
22 Jun 20221.29601.29601.29601.29601.2960-
21 Jun 20221.29601.29601.29601.29601.2960-
20 Jun 20221.29601.29601.29601.29601.2960-
17 Jun 20221.29601.29601.29601.29601.296035,000
16 Jun 20221.32901.32901.32901.32901.3290-
15 Jun 20221.32901.32901.32901.32901.3290-
14 Jun 20221.32901.32901.32901.32901.329035,000
13 Jun 20221.42401.42401.42401.42401.4240-
10 Jun 20221.42401.42401.42401.42401.424055,000
09 Jun 20221.47901.47901.47901.47901.4790-
08 Jun 20221.47901.47901.47901.47901.479020,000
07 Jun 20221.45801.45801.45801.45801.4580-
06 Jun 20221.45301.45801.44001.45801.458015,002
03 Jun 20221.47201.47201.47201.47201.472010,000
02 Jun 20221.46101.46101.46101.46101.461045,000
01 Jun 20221.51201.51201.51201.51201.5120-
31 May 20221.51201.51201.51201.51201.512010,000
30 May 20221.50801.50801.49701.49701.497030,200
27 May 20221.43601.43601.43601.43601.4360-
26 May 20221.43601.43601.43601.43601.436040,000
25 May 20221.39901.39901.39901.39901.399040,000
24 May 20221.43901.43901.43901.43901.439035,000
23 May 20221.50301.50301.47701.47701.477025,136
20 May 20221.50301.50301.50301.50301.503090,000
19 May 20221.41201.41201.41201.41201.412080,000
18 May 20221.49501.49501.49501.49501.495060,000
17 May 20221.43101.43101.43101.43101.431035,000
13 May 20221.42801.42801.42801.42801.4280-
12 May 20221.42801.42801.42801.42801.4280-
11 May 20221.42801.42801.42801.42801.4280-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...