Singapore markets closed

Principal S&P Ethical Asia Pacific Dividend ETF (QR9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8230-0.0230 (-2.72%)
At close: 09:04AM SGT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.80800.80800.80800.80800.8080-
01 Dec 20220.80800.80800.80800.80800.8080-
30 Nov 20220.80800.80800.80800.80800.8080-
29 Nov 20220.80800.80800.80800.80800.8080-
28 Nov 20220.80800.80800.80800.80800.8080-
25 Nov 20220.80800.80800.80800.80800.8080-
24 Nov 20220.80800.80800.80800.80800.8080-
23 Nov 20220.80800.80800.80800.80800.8080-
22 Nov 20220.80800.80800.80800.80800.8080-
21 Nov 20220.80800.80800.80800.80800.8080-
18 Nov 20220.80800.80800.80800.80800.8080-
17 Nov 20220.80800.80800.80800.80800.8080-
16 Nov 20220.80800.80800.80800.80800.8080-
15 Nov 20220.80800.80800.80800.80800.8080-
14 Nov 20220.80800.80800.80800.80800.8080-
11 Nov 20220.80800.80800.80800.80800.8080-
10 Nov 20220.80800.80800.80800.80800.8080200
09 Nov 20220.80800.80800.80800.80800.8080165,000
08 Nov 20220.82500.82500.82500.82500.8250-
07 Nov 20220.82500.82500.82500.82500.8250-
04 Nov 20220.82500.82500.82500.82500.8250-
03 Nov 20220.82500.82500.82500.82500.8250-
02 Nov 20220.82500.82500.82500.82500.8250-
01 Nov 20220.82500.82500.82500.82500.8250-
31 Oct 20220.82500.82500.82500.82500.8250-
28 Oct 20220.82500.82500.82500.82500.8250-
27 Oct 20220.82500.82500.82500.82500.8250-
26 Oct 20220.82500.82500.82500.82500.8250-
25 Oct 20220.82500.82500.82500.82500.8250-
21 Oct 20220.82500.82500.82500.82500.8250-
20 Oct 20220.82500.82500.82500.82500.8250-
19 Oct 20220.82500.82500.82500.82500.8250-
18 Oct 20220.82500.82500.82500.82500.8250-
17 Oct 20220.82500.82500.82500.82500.8250-
14 Oct 20220.82500.82500.82500.82500.8250-
13 Oct 20220.82500.82500.82500.82500.8250-
12 Oct 20220.82500.82500.82500.82500.8250-
11 Oct 20220.82500.82500.82500.82500.8250-
10 Oct 20220.82500.82500.82500.82500.8250-
07 Oct 20220.82500.82500.82500.82500.8250-
06 Oct 20220.82500.82500.82500.82500.8250-
05 Oct 20220.82500.82500.82500.82500.8250-
04 Oct 20220.82500.82500.82500.82500.8250-
03 Oct 20220.82500.82500.82500.82500.82501
30 Sept 20220.89700.89700.89700.89700.8970-
29 Sept 20220.89700.89700.89700.89700.8970-
28 Sept 20220.89700.89700.89700.89700.8970-
27 Sept 20220.89700.89700.89700.89700.8970-
26 Sept 20220.89700.89700.89700.89700.8970-
23 Sept 20220.89700.89700.89700.89700.8970-
22 Sept 20220.89700.89700.89700.89700.8970-
21 Sept 20220.89700.89700.89700.89700.8970-
20 Sept 20220.89700.89700.89700.89700.8970-
19 Sept 20220.89700.89700.89700.89700.8970-
16 Sept 20220.89700.89700.89700.89700.8970-
15 Sept 20220.89700.89700.89700.89700.8970-
14 Sept 20220.89700.89700.89700.89700.8970-
13 Sept 20220.89700.89700.89700.89700.8970-
12 Sept 20220.89700.89700.89700.89700.8970-
09 Sept 20220.89700.89700.89700.89700.8970-
08 Sept 20220.89700.89700.89700.89700.8970-
07 Sept 20220.89700.89700.89700.89700.8970-
06 Sept 20220.89700.89700.89700.89700.8970-
05 Sept 20220.89700.89700.89700.89700.8970-
02 Sept 20220.89700.89700.89700.89700.8970-
01 Sept 20220.89700.89700.89700.89700.89701
31 Aug 20220.91000.91000.91000.91000.9100-
30 Aug 20220.91000.91000.91000.91000.9100-
29 Aug 20220.91000.91000.91000.91000.9100100
26 Aug 20220.92300.92300.92300.92300.9230-
25 Aug 20220.92300.92300.92300.92300.9230-
24 Aug 20220.92300.92300.92300.92300.9230-
23 Aug 20220.92300.92300.92300.92300.9230-
22 Aug 20220.92300.92300.92300.92300.9230-
19 Aug 20220.92300.92300.92300.92300.9230-
18 Aug 20220.92300.92300.92300.92300.9230-
17 Aug 20220.92300.92300.92300.92300.9230-
16 Aug 20220.92300.92300.92300.92300.9230-
15 Aug 20220.92300.92300.92300.92300.9230-
12 Aug 20220.92300.92300.92300.92300.9230-
11 Aug 20220.92300.92300.92300.92300.9230-
10 Aug 20220.92300.92300.92300.92300.9230-
08 Aug 20220.92300.92300.92300.92300.9230-
05 Aug 20220.92300.92300.92300.92300.9230-
04 Aug 20220.92300.92300.92300.92300.9230-
03 Aug 20220.92300.92300.92300.92300.92301
02 Aug 20220.92000.92000.92000.92000.9200200
01 Aug 20220.92000.92000.92000.92000.9200-
29 Jul 20220.92000.92000.92000.92000.9200-
28 Jul 20220.92000.92000.92000.92000.9200-
27 Jul 20220.92000.92000.92000.92000.9200-
26 Jul 20220.92000.92000.92000.92000.9200-
25 Jul 20220.92000.92000.92000.92000.9200-
22 Jul 20220.92000.92000.92000.92000.9200-
21 Jul 20220.92000.92000.92000.92000.9200-
20 Jul 20220.92000.92000.92000.92000.9200-
19 Jul 20220.92000.92000.92000.92000.9200-
18 Jul 20220.92000.92000.92000.92000.9200-
15 Jul 20220.92000.92000.92000.92000.920050
14 Jul 20220.94000.94000.94000.94000.9400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...