Singapore markets close in 1 hour 37 minutes

CIMB FTSE Asean 40 ETF (M62.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
7.89-0.07 (-0.88%)
As of 4:05PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021------
30 Jul 20218.098.098.098.098.09700
29 Jul 20218.098.098.098.098.09-
28 Jul 20218.098.098.098.098.09-
27 Jul 20218.098.098.098.098.09-
26 Jul 20218.098.098.098.098.09-
23 Jul 20218.098.098.098.098.09-
22 Jul 20218.098.098.098.098.09-
21 Jul 20218.098.098.098.098.09-
19 Jul 20218.208.208.098.098.09600
16 Jul 20218.008.008.008.008.00200
15 Jul 20218.008.028.008.028.021,200
14 Jul 20218.198.198.198.198.19-
13 Jul 20218.198.198.198.198.19-
12 Jul 20218.768.768.188.198.193,100
09 Jul 20218.018.018.018.018.01300
08 Jul 20218.108.108.048.048.041,400
07 Jul 20218.208.208.208.208.20-
06 Jul 20218.228.228.208.208.201,200
05 Jul 20218.138.148.138.148.141,300
02 Jul 20218.208.208.208.208.20-
01 Jul 20218.208.208.208.208.20-
30 Jun 20218.208.208.208.208.20-
29 Jun 20218.288.288.208.208.205,000
28 Jun 20218.308.308.308.308.301,700
25 Jun 20218.408.408.408.408.40100
24 Jun 20218.598.598.598.598.59-
23 Jun 20218.598.598.598.598.59-
22 Jun 20218.598.598.598.598.59-
21 Jun 20218.598.598.598.598.59-
18 Jun 20218.598.598.598.598.59-
17 Jun 20218.598.598.598.598.59-
16 Jun 20218.598.598.598.598.59-
15 Jun 20218.598.598.598.598.59-
14 Jun 20218.598.598.598.598.59600
11 Jun 20218.618.618.618.618.61100
10 Jun 20218.558.558.558.558.55-
09 Jun 20218.558.558.558.558.55-
08 Jun 20218.558.558.558.558.55-
07 Jun 20218.558.558.558.558.55-
04 Jun 20218.558.558.558.558.55-
03 Jun 20218.558.558.558.558.55-
02 Jun 20218.608.608.558.558.557,000
01 Jun 20218.448.448.448.448.44-
31 May 20218.448.448.448.448.44-
28 May 20218.448.448.448.448.444,000
27 May 20218.518.518.518.518.511,800
25 May 20218.318.318.318.318.31-
24 May 20218.318.318.318.318.31-
21 May 20218.318.318.318.318.31-
20 May 20218.318.318.318.318.31-
19 May 20218.318.318.318.318.31-
18 May 20218.318.318.318.318.31200
17 May 20218.268.268.268.268.26-
14 May 20218.268.268.268.268.261,600
12 May 20218.498.498.498.498.49-
11 May 20218.498.498.498.498.49-
10 May 20218.528.528.498.498.495,500
07 May 20218.428.448.428.448.44300
06 May 20218.438.438.438.438.43100
05 May 20218.568.568.568.568.56-
04 May 20218.568.568.568.568.56-
03 May 20218.568.568.568.568.56100
30 Apr 20218.538.538.538.538.53700
29 Apr 20218.528.528.528.528.52-
28 Apr 20218.528.528.528.528.52-
27 Apr 20218.528.528.528.528.52-
26 Apr 20218.528.528.528.528.52-
23 Apr 20218.528.528.528.528.52-
22 Apr 20218.528.528.528.528.52-
21 Apr 20218.468.528.468.528.521,400
20 Apr 20218.478.478.478.478.47-
19 Apr 20218.478.478.478.478.47400
16 Apr 20218.508.518.468.478.4713,700
15 Apr 20218.658.658.658.658.65-
14 Apr 20218.658.658.658.658.65-
13 Apr 20218.658.658.658.658.65-
12 Apr 20218.658.658.658.658.652,400
09 Apr 20218.778.778.778.778.77-
08 Apr 20218.778.778.778.778.77-
07 Apr 20218.778.778.778.778.77-
06 Apr 20218.758.778.748.778.772,700
05 Apr 20218.748.748.738.738.731,500
01 Apr 20218.728.728.728.728.72600
31 Mar 20218.858.858.858.858.85-
30 Mar 20218.858.858.858.858.85-
29 Mar 20218.858.858.858.858.85200
26 Mar 20218.838.838.838.838.83-
25 Mar 20218.838.838.838.838.83-
24 Mar 20218.838.838.838.838.83-
23 Mar 20218.838.838.838.838.83-
22 Mar 20218.838.838.838.838.83-
19 Mar 20218.878.878.838.838.831,200
18 Mar 20218.858.858.858.858.85600
17 Mar 20218.798.798.798.798.79100
16 Mar 20218.878.878.878.878.87-
15 Mar 20218.878.878.878.878.87-
12 Mar 20218.878.878.878.878.87-
11 Mar 20218.858.878.858.878.87300
10 Mar 20218.858.858.738.738.732,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...