Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8250-0.0020 (-0.24%)
At close: 10:30AM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Jul 20220.94000.94000.94000.94000.9400-
12 Jul 20220.94000.94000.94000.94000.9400100
08 Jul 20220.94600.94600.94600.94600.9460-
07 Jul 20220.94600.94600.94600.94600.9460-
06 Jul 20220.94600.94600.94600.94600.9460-
05 Jul 20220.93100.94600.93100.94600.94601,901
04 Jul 20220.93300.93300.93300.93300.9330-
01 Jul 20220.93300.93300.93300.93300.9330-
30 Jun 20220.93300.93300.93300.93300.9330-
29 Jun 20220.93300.93300.93300.93300.9330-
28 Jun 20220.93300.93300.93300.93300.9330-
27 Jun 20220.93300.93300.93300.93300.93303,500
24 Jun 20220.99400.99400.99400.99400.9940-
23 Jun 20220.99400.99400.99400.99400.9940-
22 Jun 20220.99400.99400.99400.99400.9940-
21 Jun 20220.99400.99400.99400.99400.9940-
20 Jun 20220.99400.99400.99400.99400.9940-
17 Jun 20220.99400.99400.99400.99400.9940-
16 Jun 20220.99400.99400.99400.99400.9940-
15 Jun 20220.99400.99400.99400.99400.9940-
14 Jun 20220.99400.99400.99400.99400.9940-
13 Jun 20220.99400.99400.99400.99400.9940-
10 Jun 20220.99400.99400.99400.99400.9940-
09 Jun 20220.99400.99400.99400.99400.9940-
08 Jun 20220.99400.99400.99400.99400.9940-
07 Jun 20220.99400.99400.99400.99400.9940-
06 Jun 20220.99400.99400.99400.99400.99401
03 Jun 20220.98000.98000.98000.98000.9800-
02 Jun 20220.98000.98000.98000.98000.9800-
01 Jun 20220.98000.98000.98000.98000.9800-
31 May 20220.98000.98000.98000.98000.9800-
30 May 20220.98000.98000.98000.98000.9800-
27 May 20220.98000.98000.98000.98000.9800-
26 May 20220.98000.98000.98000.98000.9800-
25 May 20220.98000.98000.98000.98000.9800-
24 May 20220.98000.98000.98000.98000.9800-
23 May 20220.98000.98000.98000.98000.9800-
20 May 20220.98000.98000.98000.98000.9800-
19 May 20220.98000.98000.98000.98000.9800-
18 May 20220.98000.98000.98000.98000.9800-
17 May 20220.98000.98000.98000.98000.9800-
13 May 20220.98000.98000.98000.98000.9800-
12 May 20220.98000.98000.98000.98000.9800-
11 May 20220.98000.98000.98000.98000.9800-
10 May 20220.98000.98000.98000.98000.9800150
09 May 20221.00001.00000.99200.99200.992020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...