Singapore markets closed

CIMB FTSE Asean 40 ETF (M62.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
8.84+0.02 (+0.23%)
At close: 3:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20218.748.778.748.848.84500
21 Oct 20218.848.848.848.848.84-
20 Oct 20218.848.848.848.848.84-
19 Oct 20218.848.848.848.848.84-
18 Oct 20218.848.848.848.848.84-
15 Oct 20218.848.848.848.848.84-
14 Oct 20219.079.078.848.848.84400
13 Oct 20218.618.668.368.668.6612,200
12 Oct 20218.498.498.498.498.49-
11 Oct 20218.498.498.498.498.49-
08 Oct 20218.498.498.498.498.491,000
07 Oct 20218.358.358.358.358.35-
06 Oct 20218.358.358.358.358.352,800
05 Oct 20218.228.228.228.228.22-
04 Oct 20218.228.228.228.228.22-
01 Oct 20218.228.228.228.228.22-
30 Sep 20218.228.228.228.228.22-
29 Sep 20218.228.228.228.228.22-
28 Sep 20218.228.228.228.228.22-
27 Sep 20218.228.228.228.228.22-
24 Sep 20218.228.228.228.228.22200
23 Sep 20218.358.358.358.358.35-
22 Sep 20218.358.358.358.358.35-
21 Sep 20218.358.358.358.358.35-
20 Sep 20218.358.358.358.358.35-
17 Sep 20218.358.358.358.358.353,300
16 Sep 20218.228.228.228.228.22400
15 Sep 20218.238.238.238.238.23-
14 Sep 20218.258.258.238.238.23300
13 Sep 20218.378.378.378.378.37-
10 Sep 20218.378.378.378.378.37-
09 Sep 20218.378.378.378.378.37-
08 Sep 20218.378.378.378.378.37-
07 Sep 20218.378.378.378.378.37-
06 Sep 20218.378.378.378.378.37300
03 Sep 20218.058.058.058.058.05-
02 Sep 20218.058.058.058.058.05-
01 Sep 20218.058.058.058.058.05-
31 Aug 20218.058.058.058.058.05-
30 Aug 20218.058.058.058.058.05-
27 Aug 20218.058.058.058.058.05-
26 Aug 20218.058.058.058.058.05-
25 Aug 20218.058.058.058.058.05-
24 Aug 20218.058.058.058.058.05400
23 Aug 20218.008.008.008.008.00-
20 Aug 20218.008.008.008.008.00-
19 Aug 20218.008.008.008.008.00-
18 Aug 20218.008.008.008.008.00-
17 Aug 20218.008.008.008.008.00400
16 Aug 20218.008.008.008.008.00-
13 Aug 20218.008.008.008.008.00-
12 Aug 20218.008.008.008.008.00-
11 Aug 20218.008.008.008.008.001,400
10 Aug 20218.148.148.148.148.141,000
06 Aug 20218.138.138.138.138.13-
05 Aug 20218.138.138.138.138.13-
04 Aug 20218.138.138.138.138.13900
03 Aug 20217.897.897.897.897.89-
02 Aug 20217.907.907.897.897.891,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...