Singapore markets open in 6 hours 57 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1040-0.0030 (-0.27%)
At close: 10:05AM SGT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20231.09101.09101.08501.10401.1040400
06 Dec 20231.10101.10101.10101.10101.1010-
05 Dec 20231.10101.10101.10101.10101.101025,000
04 Dec 20231.12001.12001.11501.11501.115015,268
01 Dec 20231.10801.10801.10801.10801.1080-
30 Nov 20231.10801.10801.10801.10801.108025,000
29 Nov 20231.12401.12401.12401.12401.124040,000
28 Nov 20231.10001.10001.08801.08801.088025,550
27 Nov 20231.11001.11001.10501.10501.1050400
24 Nov 20231.11501.11701.11501.11701.117020,300
23 Nov 20231.12001.13101.12001.13101.131015,300
22 Nov 20231.14301.14301.14301.14301.143020,000
21 Nov 20231.12901.12901.12901.12901.129015,000
20 Nov 20231.13001.14001.13001.14001.140010,200
17 Nov 20231.16001.16001.15101.15101.151015,200
16 Nov 20231.13401.16001.13401.16001.160010,200
15 Nov 20231.16001.16001.14001.15501.155015,600
14 Nov 20231.16701.16701.16701.16701.1670-
10 Nov 20231.16701.16701.16701.16701.167025,000
09 Nov 20231.18801.18801.18801.18801.188020,000
08 Nov 20231.17301.17301.17301.17301.173045,000
07 Nov 20231.20901.20901.20901.20901.2090-
06 Nov 20231.20901.20901.20901.20901.209030,000
03 Nov 20231.18301.18301.18301.18301.183075,000
02 Nov 20231.11001.11001.11001.11001.1100-
01 Nov 20231.11001.11001.11001.11001.1100-
31 Oct 20231.11001.11001.11001.11001.1100-
30 Oct 20231.11001.11001.11001.11001.1100300
27 Oct 20231.12701.12701.12701.12701.127015,000
26 Oct 20231.13901.13901.13901.13901.139025,000
25 Oct 20231.15901.15901.15901.15901.1590-
24 Oct 20231.15901.15901.15901.15901.159025,000
23 Oct 20231.14501.14501.14201.14201.142025,002
20 Oct 20231.16501.16501.16501.16501.165010,000
19 Oct 20231.17001.17001.17001.17001.170045,000
18 Oct 20231.21301.21301.21301.21301.213030,000
17 Oct 20231.23701.23701.23701.23701.237020,000
16 Oct 20231.22501.22501.22501.22501.225015,000
13 Oct 20231.24101.24101.24101.24101.2410-
12 Oct 20231.24101.24101.24101.24101.2410-
11 Oct 20231.24101.24101.24101.24101.2410-
10 Oct 20231.24101.24101.24101.24101.2410-
09 Oct 20231.24101.24101.24101.24101.2410-
06 Oct 20231.24101.24101.24101.24101.2410-
05 Oct 20231.24101.24101.24101.24101.2410-
04 Oct 20231.24101.24101.24101.24101.24101
03 Oct 20231.24701.24701.24701.24701.2470-
02 Oct 20231.24701.24701.24701.24701.2470-
29 Sept 20231.24701.24701.24701.24701.2470-
28 Sept 20231.24701.24701.24701.24701.2470-
27 Sept 20231.24701.24701.24701.24701.2470-
26 Sept 20231.24701.24701.24701.24701.2470-
25 Sept 20231.24701.24701.24701.24701.2470-
22 Sept 20231.24701.24701.24701.24701.2470-
21 Sept 20231.24701.24701.24701.24701.2470-
20 Sept 20231.24701.24701.24701.24701.2470-
19 Sept 20231.24701.24701.24701.24701.2470-
18 Sept 20231.24701.24701.24701.24701.2470-
15 Sept 20231.24701.24701.24701.24701.2470-
14 Sept 20231.24701.24701.24701.24701.2470-
13 Sept 20231.24701.24701.24701.24701.2470-
12 Sept 20231.24701.24701.24701.24701.2470-
11 Sept 20231.24701.24701.24701.24701.2470-
08 Sept 20231.24701.24701.24701.24701.2470-
07 Sept 20231.24701.24701.24701.24701.2470-
06 Sept 20231.24701.24701.24701.24701.2470-
05 Sept 20231.24701.24701.24701.24701.2470-
04 Sept 20231.24701.24701.24701.24701.2470-
31 Aug 20231.24701.24701.24701.24701.2470-
30 Aug 20231.24701.24701.24701.24701.2470-
29 Aug 20231.24701.24701.24701.24701.2470-
28 Aug 20231.24701.24701.24701.24701.2470-
25 Aug 20231.24701.24701.24701.24701.2470-
24 Aug 20231.24701.24701.24701.24701.2470-
23 Aug 20231.24701.24701.24701.24701.2470-
22 Aug 20231.24701.24701.24701.24701.2470-
21 Aug 20231.24701.24701.24701.24701.2470-
18 Aug 20231.24701.24701.24701.24701.2470-
17 Aug 20231.24701.24701.24701.24701.24704,500
16 Aug 20231.34601.34601.34601.34601.3460-
15 Aug 20231.35801.35801.34601.34601.346024,450
14 Aug 20231.38401.38401.38401.38401.3840-
11 Aug 20231.38401.38401.38401.38401.38404,000
10 Aug 20231.40501.40801.40501.40801.408018,000
08 Aug 20231.41901.41901.41901.41901.4190-
07 Aug 20231.41901.41901.41901.41901.4190-
04 Aug 20231.41901.41901.41901.41901.4190-
03 Aug 20231.41901.41901.41901.41901.419035,000
02 Aug 20231.46001.46001.46001.46001.460040,000
01 Aug 20231.50701.50701.50701.50701.507010,000
31 Jul 20231.46401.49201.46401.49201.492025,005
28 Jul 20231.46401.46401.46401.46401.464020,000
27 Jul 20231.44401.44401.44401.44401.444020,000
26 Jul 20231.41701.41701.41701.41701.417020,000
25 Jul 20231.40201.40201.40201.40201.402030,000
24 Jul 20231.37401.37401.37401.37401.374015,000
21 Jul 20231.38701.38701.38701.38701.3870-
20 Jul 20231.38701.38701.38701.38701.3870-
19 Jul 20231.38701.38701.38701.38701.387015,000
18 Jul 20231.37401.37401.37401.37401.3740-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...