Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5090-0.0010 (-0.07%)
At close: 03:36PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.50601.50901.50601.50801.508027,000
02 Feb 20231.49101.49101.49101.49101.4910-
01 Feb 20231.49101.49101.49101.49101.491020,000
31 Jan 20231.47801.47801.47801.47801.478025,000
30 Jan 20231.49601.49601.49601.49601.496015,000
27 Jan 20231.49801.49801.49801.49801.4980-
26 Jan 20231.49801.49801.49801.49801.498025,000
25 Jan 20231.47301.47301.47301.47301.473050,000
20 Jan 20231.42001.42001.42001.42001.420015,000
19 Jan 20231.40801.40801.40801.40801.408025,000
18 Jan 20231.40701.43101.40701.43101.431020,001
17 Jan 20231.41101.41101.41101.41101.4110-
16 Jan 20231.41101.41101.41101.41101.4110-
13 Jan 20231.41101.41101.41101.41101.411035,000
12 Jan 20231.38101.38101.38101.38101.38101
11 Jan 20231.37701.37701.37701.37701.377010,000
10 Jan 20231.36601.36601.36601.36601.366035,000
09 Jan 20231.40001.40001.40001.40001.400020,000
06 Jan 20231.38301.38301.38301.38301.383020,000
05 Jan 20231.40101.40101.40101.40101.401055,000
04 Jan 20231.35001.35001.35001.35001.350010,000
03 Jan 20231.34301.34301.34301.34301.343015,000
30 Dec 20221.35301.35301.35301.35301.353040,000
29 Dec 20221.32401.32401.32401.32401.324030,000
28 Dec 20221.34801.34801.34801.34801.348015,000
27 Dec 20221.38101.38101.38101.38101.3810-
23 Dec 20221.38101.38101.38101.38101.3810-
22 Dec 20221.38101.38101.38101.38101.381040,000
21 Dec 20221.34801.34801.34801.34801.3480-
20 Dec 20221.34801.34801.34801.34801.348025,000
19 Dec 20221.37301.37301.37301.37301.373025,000
16 Dec 20221.39401.39401.39401.39401.394050,000
15 Dec 20221.44101.44101.44101.44101.4410-
14 Dec 20221.44101.44101.44101.44101.441015,000
13 Dec 20221.42501.42501.42501.42501.425025,000
12 Dec 20221.40401.40401.40401.40401.4040-
09 Dec 20221.40401.40401.40401.40401.404015,000
08 Dec 20221.39101.39101.39101.39101.3910-
07 Dec 20221.39101.39101.39101.39101.391055,000
06 Dec 20221.44801.44801.44801.44801.4480-
05 Dec 20221.44801.44801.44801.44801.4480-
02 Dec 20221.44801.44801.44801.44801.4480-
01 Dec 20221.44801.44801.44801.44801.448025,000
30 Nov 20221.41901.41901.41901.41901.4190-
29 Nov 20221.41901.41901.41901.41901.419030,000
28 Nov 20221.39201.39201.39201.39201.392030,000
25 Nov 20221.41101.41101.40601.40601.40602
24 Nov 20221.43601.43601.43301.43301.433020,000
23 Nov 20221.41701.42001.41501.41501.415020,001
22 Nov 20221.42601.42601.42601.42601.4260-
21 Nov 20221.42601.42601.42601.42601.426040,001
18 Nov 20221.46301.46301.46301.46301.463020,000
17 Nov 20221.48201.48201.48201.48201.4820-
16 Nov 20221.48201.48201.48201.48201.482040,000
15 Nov 20221.39301.39301.39301.39301.3930-
14 Nov 20221.39301.39301.39301.39301.393045,000
11 Nov 20221.27601.35501.27601.35501.355045,005
10 Nov 20221.27601.27601.27601.27601.276025,000
09 Nov 20221.29501.29501.29501.29501.2950100
08 Nov 20221.29401.29401.29401.29401.294040,000
07 Nov 20221.26201.26201.26201.26201.262015,000
04 Nov 20221.27601.27601.27601.27601.276030,000
03 Nov 20221.25301.25301.25301.25301.253050,000
02 Nov 20221.27601.27601.27601.27601.2760-
01 Nov 20221.27601.27601.27601.27601.2760-
31 Oct 20221.27601.27601.27601.27601.276060,000
28 Oct 20221.22801.22801.22801.22801.228025,000
27 Oct 20221.20801.20801.20801.20801.208030,000
26 Oct 20221.18901.18901.18901.18901.189035,000
25 Oct 20221.16501.16501.16501.16501.165025,000
21 Oct 20221.18001.18001.18001.18001.1800-
20 Oct 20221.18001.18001.18001.18001.180050,000
19 Oct 20221.21401.21401.21401.21401.2140-
18 Oct 20221.21401.21401.21401.21401.214025,000
17 Oct 20221.19801.19801.19801.19801.198055,000
14 Oct 20221.23701.23701.23701.23701.2370-
13 Oct 20221.23701.23701.23701.23701.237055,000
12 Oct 20221.28001.28001.28001.28001.280015,000
11 Oct 20221.29201.29201.29201.29201.292020,000
10 Oct 20221.29401.30901.29401.30901.309040,100
07 Oct 20221.34401.34401.34401.34401.3440-
06 Oct 20221.34401.34401.34401.34401.3440-
05 Oct 20221.34401.34401.34401.34401.344035,000
04 Oct 20221.31101.31101.31101.31101.311040,000
03 Oct 20221.28101.28101.28101.28101.281025,000
30 Sept 20221.30101.30101.30101.30101.301015,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...