Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Nikko AM SGD Investment Grd Corp Bd ETF (MBH.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0500-0.0040 (-0.38%)
At close: 4:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 1.0520 | 1.0520 | 1.0470 | 1.0500 | 1.0500 | 603,950 |
| 25 Feb 2021 | 1.0520 | 1.0540 | 1.0520 | 1.0540 | 1.0540 | 355,240 |
| 24 Feb 2021 | 1.0530 | 1.0550 | 1.0520 | 1.0530 | 1.0530 | 461,850 |
| 23 Feb 2021 | 1.0500 | 1.0530 | 1.0500 | 1.0520 | 1.0520 | 599,060 |
| 22 Feb 2021 | 1.0560 | 1.0560 | 1.0490 | 1.0490 | 1.0490 | 1,221,130 |
| 19 Feb 2021 | 1.0580 | 1.0590 | 1.0540 | 1.0550 | 1.0550 | 1,490,820 |
| 18 Feb 2021 | 1.0570 | 1.0580 | 1.0560 | 1.0570 | 1.0570 | 1,367,720 |
| 17 Feb 2021 | 1.0600 | 1.0600 | 1.0570 | 1.0580 | 1.0580 | 681,930 |
| 16 Feb 2021 | 1.0580 | 1.0600 | 1.0570 | 1.0600 | 1.0600 | 747,860 |
| 15 Feb 2021 | 1.0620 | 1.0620 | 1.0570 | 1.0570 | 1.0570 | 1,298,860 |
| 11 Feb 2021 | 1.0560 | 1.0600 | 1.0560 | 1.0600 | 1.0600 | 282,690 |
| 10 Feb 2021 | 1.0560 | 1.0580 | 1.0550 | 1.0570 | 1.0570 | 381,940 |
| 09 Feb 2021 | 1.0580 | 1.0580 | 1.0560 | 1.0570 | 1.0570 | 1,131,680 |
| 08 Feb 2021 | 1.0580 | 1.0580 | 1.0570 | 1.0580 | 1.0580 | 1,022,640 |
| 05 Feb 2021 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | 839,100 |
| 04 Feb 2021 | 1.0570 | 1.0570 | 1.0540 | 1.0560 | 1.0560 | 898,490 |
| 03 Feb 2021 | 1.0610 | 1.0610 | 1.0560 | 1.0570 | 1.0570 | 569,170 |
| 02 Feb 2021 | 1.0610 | 1.0610 | 1.0570 | 1.0590 | 1.0590 | 453,350 |
| 01 Feb 2021 | 1.0680 | 1.0680 | 1.0570 | 1.0590 | 1.0590 | 1,143,150 |
| 29 Jan 2021 | 1.0570 | 1.0600 | 1.0570 | 1.0570 | 1.0570 | 742,640 |
| 28 Jan 2021 | 1.0580 | 1.0590 | 1.0570 | 1.0570 | 1.0570 | 835,860 |
| 27 Jan 2021 | 1.0560 | 1.0580 | 1.0560 | 1.0580 | 1.0580 | 654,850 |
| 26 Jan 2021 | 1.0570 | 1.0590 | 1.0560 | 1.0570 | 1.0570 | 759,280 |
| 25 Jan 2021 | 1.0570 | 1.0580 | 1.0560 | 1.0570 | 1.0570 | 1,493,510 |
| 22 Jan 2021 | 1.0630 | 1.0630 | 1.0550 | 1.0570 | 1.0570 | 1,068,720 |
| 21 Jan 2021 | 1.0580 | 1.0590 | 1.0570 | 1.0590 | 1.0590 | 1,584,150 |
| 20 Jan 2021 | 1.0600 | 1.0600 | 1.0570 | 1.0580 | 1.0580 | 1,298,800 |
| 19 Jan 2021 | 1.0600 | 1.0600 | 1.0560 | 1.0580 | 1.0580 | 516,380 |
| 18 Jan 2021 | 1.0590 | 1.0680 | 1.0560 | 1.0590 | 1.0590 | 1,789,380 |
| 15 Jan 2021 | 1.0580 | 1.0600 | 1.0570 | 1.0590 | 1.0590 | 1,205,390 |
| 14 Jan 2021 | 1.0590 | 1.0590 | 1.0560 | 1.0570 | 1.0570 | 740,070 |
| 13 Jan 2021 | 1.0600 | 1.0600 | 1.0560 | 1.0580 | 1.0580 | 628,860 |
| 12 Jan 2021 | 1.0550 | 1.0570 | 1.0550 | 1.0570 | 1.0570 | 553,710 |
| 11 Jan 2021 | 1.0600 | 1.0600 | 1.0530 | 1.0550 | 1.0550 | 3,284,240 |
| 08 Jan 2021 | 1.0610 | 1.0610 | 1.0580 | 1.0600 | 1.0600 | 861,840 |
| 07 Jan 2021 | 1.0610 | 1.0610 | 1.0580 | 1.0610 | 1.0610 | 818,430 |
| 06 Jan 2021 | 1.0850 | 1.0850 | 1.0600 | 1.0610 | 1.0610 | 1,098,490 |
| 05 Jan 2021 | 1.0630 | 1.0630 | 1.0570 | 1.0600 | 1.0600 | 1,179,880 |
| 04 Jan 2021 | 1.0630 | 1.0640 | 1.0580 | 1.0640 | 1.0640 | 2,567,510 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.0890 | 1.0890 | 1.0860 | 1.0890 | 1.0890 | 562,570 |
| 29 Dec 2020 | 1.0870 | 1.0890 | 1.0860 | 1.0890 | 1.0890 | 500,260 |
| 28 Dec 2020 | 1.0870 | 1.0880 | 1.0850 | 1.0880 | 1.0880 | 1,461,040 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.0880 | 1.0880 | 1.0850 | 1.0880 | 1.0880 | 466,580 |
| 22 Dec 2020 | 1.0890 | 1.0890 | 1.0850 | 1.0880 | 1.0880 | 689,960 |
| 21 Dec 2020 | 1.0850 | 1.0870 | 1.0850 | 1.0860 | 1.0860 | 697,300 |
| 18 Dec 2020 | 1.0870 | 1.0870 | 1.0840 | 1.0850 | 1.0850 | 576,820 |
| 17 Dec 2020 | 1.0850 | 1.0860 | 1.0840 | 1.0860 | 1.0860 | 482,530 |
| 16 Dec 2020 | 1.0860 | 1.0860 | 1.0840 | 1.0850 | 1.0850 | 360,370 |
| 15 Dec 2020 | 1.0850 | 1.0860 | 1.0840 | 1.0860 | 1.0860 | 323,910 |
| 14 Dec 2020 | 1.0850 | 1.0850 | 1.0830 | 1.0850 | 1.0850 | 714,110 |
| 11 Dec 2020 | 1.0870 | 1.0870 | 1.0820 | 1.0820 | 1.0820 | 423,230 |
| 10 Dec 2020 | 1.0840 | 1.0840 | 1.0820 | 1.0840 | 1.0840 | 438,390 |
| 09 Dec 2020 | 1.0840 | 1.0840 | 1.0820 | 1.0830 | 1.0830 | 486,680 |
| 08 Dec 2020 | 1.0830 | 1.0850 | 1.0820 | 1.0840 | 1.0840 | 411,220 |
| 07 Dec 2020 | 1.0840 | 1.0840 | 1.0810 | 1.0830 | 1.0830 | 934,950 |
| 04 Dec 2020 | 1.0820 | 1.0840 | 1.0810 | 1.0840 | 1.0840 | 477,510 |
| 03 Dec 2020 | 1.0840 | 1.0840 | 1.0810 | 1.0830 | 1.0830 | 589,340 |
| 02 Dec 2020 | 1.0840 | 1.0840 | 1.0810 | 1.0840 | 1.0840 | 545,530 |
| 01 Dec 2020 | 1.0830 | 1.0840 | 1.0830 | 1.0840 | 1.0840 | 322,690 |
| 30 Nov 2020 | 1.0850 | 1.0850 | 1.0810 | 1.0820 | 1.0820 | 975,860 |
| 27 Nov 2020 | 1.0810 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 370,620 |
| 26 Nov 2020 | 1.0830 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 495,090 |
| 25 Nov 2020 | 1.0800 | 1.0820 | 1.0800 | 1.0810 | 1.0810 | 439,110 |
| 24 Nov 2020 | 1.0840 | 1.0840 | 1.0800 | 1.0830 | 1.0830 | 883,550 |
| 23 Nov 2020 | 1.0840 | 1.0840 | 1.0820 | 1.0830 | 1.0830 | 820,040 |
| 20 Nov 2020 | 1.0820 | 1.0850 | 1.0820 | 1.0840 | 1.0840 | 1,535,320 |
| 19 Nov 2020 | 1.0820 | 1.0840 | 1.0810 | 1.0840 | 1.0840 | 331,620 |
| 18 Nov 2020 | 1.0810 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 394,250 |
| 17 Nov 2020 | 1.0800 | 1.0820 | 1.0800 | 1.0800 | 1.0800 | 495,750 |
| 16 Nov 2020 | 1.0800 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 492,750 |
| 13 Nov 2020 | 1.0850 | 1.0850 | 1.0770 | 1.0780 | 1.0780 | 418,980 |
| 12 Nov 2020 | 1.0800 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 368,900 |
| 11 Nov 2020 | 1.0800 | 1.0820 | 1.0800 | 1.0800 | 1.0800 | 602,780 |
| 10 Nov 2020 | 1.0840 | 1.0840 | 1.0790 | 1.0830 | 1.0830 | 495,210 |
| 09 Nov 2020 | 1.0840 | 1.0850 | 1.0800 | 1.0840 | 1.0840 | 526,230 |
| 06 Nov 2020 | 1.0790 | 1.0840 | 1.0790 | 1.0800 | 1.0800 | 359,630 |
| 05 Nov 2020 | 1.0830 | 1.0870 | 1.0780 | 1.0790 | 1.0790 | 319,410 |
| 04 Nov 2020 | 1.0790 | 1.0820 | 1.0780 | 1.0820 | 1.0820 | 238,940 |
| 03 Nov 2020 | 1.0790 | 1.0810 | 1.0770 | 1.0790 | 1.0790 | 359,690 |
| 02 Nov 2020 | 1.0800 | 1.0800 | 1.0770 | 1.0790 | 1.0790 | 485,130 |
| 30 Oct 2020 | 1.0800 | 1.0800 | 1.0750 | 1.0790 | 1.0790 | 304,590 |
| 29 Oct 2020 | 1.0800 | 1.0800 | 1.0760 | 1.0790 | 1.0790 | 318,470 |
| 28 Oct 2020 | 1.0780 | 1.0800 | 1.0760 | 1.0800 | 1.0800 | 143,450 |
| 27 Oct 2020 | 1.0790 | 1.0810 | 1.0760 | 1.0790 | 1.0790 | 444,730 |
| 26 Oct 2020 | 1.0760 | 1.0780 | 1.0740 | 1.0760 | 1.0760 | 424,950 |
| 23 Oct 2020 | 1.0760 | 1.0770 | 1.0740 | 1.0760 | 1.0760 | 276,350 |
| 22 Oct 2020 | 1.0770 | 1.0770 | 1.0730 | 1.0770 | 1.0770 | 321,340 |
| 21 Oct 2020 | 1.0840 | 1.0840 | 1.0730 | 1.0770 | 1.0770 | 237,140 |
| 20 Oct 2020 | 1.0770 | 1.0770 | 1.0740 | 1.0770 | 1.0770 | 235,740 |
| 19 Oct 2020 | 1.0730 | 1.0760 | 1.0730 | 1.0750 | 1.0750 | 607,780 |
| 16 Oct 2020 | 1.0750 | 1.0750 | 1.0720 | 1.0740 | 1.0740 | 276,780 |
| 15 Oct 2020 | 1.0760 | 1.0760 | 1.0730 | 1.0750 | 1.0750 | 728,420 |
| 14 Oct 2020 | 1.0740 | 1.0760 | 1.0730 | 1.0750 | 1.0750 | 352,490 |
| 13 Oct 2020 | 1.0720 | 1.0750 | 1.0720 | 1.0740 | 1.0740 | 346,380 |
| 12 Oct 2020 | 1.0740 | 1.0790 | 1.0710 | 1.0740 | 1.0740 | 477,430 |
| 09 Oct 2020 | 1.0710 | 1.0730 | 1.0700 | 1.0720 | 1.0720 | 289,890 |
| 08 Oct 2020 | 1.0680 | 1.0720 | 1.0680 | 1.0710 | 1.0710 | 246,560 |
| 07 Oct 2020 | 1.0710 | 1.0720 | 1.0690 | 1.0720 | 1.0720 | 219,860 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
