Singapore markets close in 2 hours 26 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4070+0.0030 (+0.21%)
As of 04:16PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
10 May 20221.42101.42801.42101.42801.428070,100
09 May 20221.55201.55201.55201.55201.5520300
06 May 20221.55501.55501.55501.55501.555050,000
05 May 20221.61001.61001.61001.61001.6100-
04 May 20221.61001.61001.61001.61001.610030,000
29 Apr 20221.61201.64001.61201.64001.640053
28 Apr 20221.57701.57701.57701.57701.577025,000
27 Apr 20221.59601.59601.55001.55301.553035,144
26 Apr 20221.59601.59601.59601.59601.596025,000
25 Apr 20221.62401.62401.62401.62401.6240300
22 Apr 20221.62601.62601.62601.62601.626030,000
21 Apr 20221.66101.66101.66101.66101.661015,000
20 Apr 20221.68201.68201.68201.68201.682040,000
19 Apr 20221.63701.63701.63701.63701.637015,000
18 Apr 20221.66301.66301.64701.65101.651040,004
14 Apr 20221.70501.70501.69701.69701.6970251
13 Apr 20221.71001.71001.71001.71001.710068
12 Apr 20221.70601.70601.70601.70601.706020,000
11 Apr 20221.73201.73201.73201.73201.732036,000
08 Apr 20221.77201.77801.77201.77801.778015,325
07 Apr 20221.84101.84101.80901.80901.809020,003
06 Apr 20221.90901.90901.84101.84101.841040,004
05 Apr 20221.90901.90901.90901.90901.909045,000
04 Apr 20221.83101.83101.83101.83101.8310-
01 Apr 20221.83301.83301.83101.83101.831015,063
31 Mar 20221.85801.85801.85801.85801.858010,000
30 Mar 20221.87401.87401.87401.87401.874020,000
29 Mar 20221.83501.83901.83501.83901.839025,100
28 Mar 20221.80001.80001.80001.80001.800015,000
25 Mar 20221.85401.85401.82701.82701.827015,300
24 Mar 20221.82901.84701.82901.84701.847045,000
23 Mar 20221.77401.77401.77401.77401.7740-
22 Mar 20221.77401.77401.77401.77401.774010,000
21 Mar 20221.79401.79401.79401.79401.794030,000
18 Mar 20221.74201.74201.74201.74201.742035,000
17 Mar 20221.70001.70401.70001.70301.703070,000
16 Mar 20221.62201.62201.62201.62201.6220100,000
15 Mar 20221.52201.52201.50801.50801.508010,250
14 Mar 20221.57501.57501.57501.57501.5750-
11 Mar 20221.57501.57501.57501.57501.575020,001
10 Mar 20221.55201.55201.55201.55201.552050,000
09 Mar 20221.48601.49801.48601.49801.498070,000
08 Mar 20221.44201.44201.44201.44201.442085,000
07 Mar 20221.53001.53001.53001.53001.530045,000
04 Mar 20221.71901.71901.71901.71901.7190-
03 Mar 20221.71901.71901.71901.71901.7190-
02 Mar 20221.71901.71901.71901.71901.7190100,000
01 Mar 20221.85201.86601.85201.86601.866035,500
28 Feb 20221.81201.81201.81201.81201.812010,000
25 Feb 20221.82201.82201.82201.82201.822040,000
24 Feb 20221.76201.76201.76201.76201.7620115,000
23 Feb 20221.96301.96301.96301.96301.9630-
22 Feb 20221.96301.96301.96301.96301.963025,000
21 Feb 20222.03902.03902.03902.03902.0390-
18 Feb 20222.05802.05802.03902.03902.039015,200
17 Feb 20222.07202.07202.07202.07202.0720-
16 Feb 20222.07202.07202.07202.07202.072025,000
15 Feb 20222.02302.02302.02302.02302.023025,000
14 Feb 20222.07502.07502.07502.07502.075010,000
11 Feb 20222.10202.10202.10202.10202.102020,000
10 Feb 20222.12202.14102.12202.14102.141020,100
09 Feb 20222.10002.10002.10002.10002.100015,500
08 Feb 20222.05102.05102.05002.05102.0510300
07 Feb 20222.00102.00102.00102.00102.001030,000
04 Feb 20221.91601.91601.91601.91601.9160-
03 Feb 20221.91601.91601.91601.91601.916030,000
31 Jan 20221.85801.85801.85801.85801.858015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...