Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,314.59 -7.49 (-0.23%) Nikkei
39,168.68 +130.52 (+0.33%) Hang Seng
18,059.96 -306.99 (-1.67%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,011.97 -1,616.77 (-2.32%) CMC Crypto 200
1,409.56 -37.11 (-2.57%)
CSOP iEdge Southeast Asia+ TECH Index ETF (SQU.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
As of 11:44AM SGT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
| 07 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 06 Jun 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
| 05 Jun 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
| 04 Jun 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7110 | 0.7110 | 80,000 |
| 03 Jun 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 31 May 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
| 30 May 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 29 May 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
| 28 May 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 27 May 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
| 24 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 23 May 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 21 May 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
| 20 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 17 May 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7320 | 0.7320 | 700 |
| 16 May 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
| 15 May 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 153,100 |
| 14 May 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 80,000 |
| 13 May 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 10 May 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| 09 May 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 08 May 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 07 May 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7040 | 0.7040 | 1,500 |
| 06 May 2024 | 0.7000 | 0.7020 | 0.7000 | 0.7010 | 0.7010 | 86,000 |
| 03 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6950 | 0.6950 | 99 |
| 02 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 30 Apr 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 29 Apr 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
| 26 Apr 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 25 Apr 2024 | 0.6850 | 0.6860 | 0.6830 | 0.6860 | 0.6860 | 485,000 |
| 24 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 23 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
| 22 Apr 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6650 | 0.6650 | 50,500 |
| 19 Apr 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
| 18 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 17 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6710 | 0.6710 | 50,500 |
| 16 Apr 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 15 Apr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| 12 Apr 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 11 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 09 Apr 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
| 08 Apr 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
| 05 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 04 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
| 03 Apr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| 02 Apr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| 01 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6840 | 0.6840 | 10,000 |
| 28 Mar 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
| 27 Mar 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
| 26 Mar 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
| 25 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 22 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 21 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6990 | 0.6990 | 10 |
| 20 Mar 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| 19 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 18 Mar 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 15 Mar 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 14 Mar 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
| 13 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
| 12 Mar 2024 | 0.7000 | 0.7020 | 0.7000 | 0.7000 | 0.7000 | 160,000 |
| 11 Mar 2024 | 0.6980 | 0.6980 | 0.6980 | 0.7010 | 0.7010 | 500 |
| 08 Mar 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 07 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.6960 | 0.6960 | 1 |
| 06 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| 05 Mar 2024 | 0.6930 | 0.6930 | 0.6880 | 0.6800 | 0.6800 | 11 |
| 04 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 01 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 29 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 28 Feb 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6830 | 0.6830 | 100 |
| 27 Feb 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| 26 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 23 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6910 | 0.6910 | 100 |
| 22 Feb 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 21 Feb 2024 | 0.7050 | 0.7050 | 0.7040 | 0.7010 | 0.7010 | 101,001 |
| 20 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 19 Feb 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 16 Feb 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7080 | 0.7080 | 1,000 |
| 15 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 14 Feb 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| 13 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 09 Feb 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6980 | 0.6980 | 50,000 |
| 08 Feb 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
| 07 Feb 2024 | 0.6990 | 0.7010 | 0.6940 | 0.6970 | 0.6970 | 633 |
| 06 Feb 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
| 05 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 02 Feb 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
| 01 Feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 31 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
| 30 Jan 2024 | 0.6900 | 0.6940 | 0.6900 | 0.6910 | 0.6910 | 200 |
| 29 Jan 2024 | 0.6830 | 0.6850 | 0.6810 | 0.6820 | 0.6820 | 210,600 |
| 26 Jan 2024 | 0.6930 | 0.6940 | 0.6820 | 0.6830 | 0.6830 | 600 |
| 25 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6880 | 0.6880 | 765 |
| 24 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6910 | 0.6910 | 75 |
| 23 Jan 2024 | 0.6950 | 0.6950 | 0.6880 | 0.6840 | 0.6840 | 225 |
| 22 Jan 2024 | 0.6910 | 0.6910 | 0.6850 | 0.6840 | 0.6840 | 579 |
| 19 Jan 2024 | 0.6930 | 0.6940 | 0.6900 | 0.6890 | 0.6890 | 500 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6870 | 0.6870 | 1 |
| 16 Jan 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.