Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,221.97 +48.04 (+1.51%) Nikkei
27,466.61 +520.94 (+1.93%) Hang Seng
19,640.85 +382.09 (+1.98%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,233.04 +443.26 (+1.60%) CMC Crypto 200
615.96 +10.92 (+1.80%)
MULTI-UNITS LUXEMBOURG - Lyxor MSCI AC Asia Pacific Ex Japan UCITS ETF (P60.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
As of 11:23AM SGT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 6.23 | 6.25 | 6.20 | 6.20 | 6.20 | 9,000 |
| 21 Mar 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5,673 |
| 20 Mar 2023 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 16,000 |
| 17 Mar 2023 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 2,000 |
| 16 Mar 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Mar 2023 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 10,000 |
| 14 Mar 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 13 Mar 2023 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 2,000 |
| 10 Mar 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 150 |
| 09 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 08 Mar 2023 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | 160 |
| 07 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 06 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 03 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 7,404 |
| 02 Mar 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3,160 |
| 01 Mar 2023 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 2,160 |
| 28 Feb 2023 | 6.21 | 6.22 | 6.18 | 6.22 | 6.22 | 10,000 |
| 27 Feb 2023 | 6.25 | 6.26 | 6.22 | 6.22 | 6.22 | 5,000 |
| 24 Feb 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 350 |
| 23 Feb 2023 | 6.39 | 6.48 | 6.39 | 6.48 | 6.48 | 54,798 |
| 22 Feb 2023 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 12,000 |
| 21 Feb 2023 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | 2,000 |
| 20 Feb 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3,445 |
| 17 Feb 2023 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 1,197 |
| 16 Feb 2023 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 16,340 |
| 15 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 14 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 13 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 10 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 09 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 19,870 |
| 08 Feb 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 07 Feb 2023 | 6.60 | 6.61 | 6.59 | 6.59 | 6.59 | 9,000 |
| 06 Feb 2023 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | 32,000 |
| 03 Feb 2023 | 6.80 | 6.80 | 6.73 | 6.73 | 6.73 | 44,000 |
| 02 Feb 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 20,000 |
| 01 Feb 2023 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | 141,560 |
| 31 Jan 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 20,000 |
| 30 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 156 |
| 27 Jan 2023 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 137,430 |
| 26 Jan 2023 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 20,446 |
| 25 Jan 2023 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 40,020 |
| 20 Jan 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 40 |
| 19 Jan 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 18 Jan 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 17 Jan 2023 | 6.73 | 6.73 | 6.68 | 6.68 | 6.68 | 1,101 |
| 16 Jan 2023 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | 3,610 |
| 13 Jan 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 60 |
| 12 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 11 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 10 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 09 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 06 Jan 2023 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 15,550 |
| 05 Jan 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 04 Jan 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 100 |
| 03 Jan 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 30 Dec 2022 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 500 |
| 29 Dec 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 300 |
| 28 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 27 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 23 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 22 Dec 2022 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 3,000 |
| 21 Dec 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 250 |
| 20 Dec 2022 | 6.20 | 6.21 | 6.19 | 6.19 | 6.19 | 2,000 |
| 19 Dec 2022 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 250 |
| 16 Dec 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,300 |
| 15 Dec 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 14 Dec 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 13 Dec 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 12 Dec 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 09 Dec 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 08 Dec 2022 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 21,000 |
| 07 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 788 |
| 06 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 05 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 02 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 530 |
| 01 Dec 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 250 |
| 30 Nov 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 29 Nov 2022 | 6.06 | 6.07 | 6.05 | 6.07 | 6.07 | 6,000 |
| 28 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 16 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 30 |
| 11 Nov 2022 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 19,000 |
| 10 Nov 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 09 Nov 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 08 Nov 2022 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | 16,227 |
| 07 Nov 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 04 Nov 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 03 Nov 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 02 Nov 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 01 Nov 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 31 Oct 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 28 Oct 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
