Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,105.22
-10.95(-0.21%)
Dow
38,194.70
-191.39(-0.50%)
Nasdaq
15,946.65
-36.44(-0.23%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,304.32
-34.75(-2.59%)

CSOP iEdge S-REIT Leaders Index ETF (SRT.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7280

+0.0020

(+0.28%)

At close: 02:46PM SGT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.7240	0.7330	0.7260	0.7280	0.7280	593,837
29 Apr 2024	0.7240	0.7310	0.7240	0.7280	0.7280	265,923
26 Apr 2024	0.7290	0.7290	0.7240	0.7250	0.7250	238,165
25 Apr 2024	0.7330	0.7330	0.7290	0.7300	0.7300	60,244
24 Apr 2024	0.7300	0.7350	0.7290	0.7330	0.7330	213,096
23 Apr 2024	0.7210	0.7230	0.7180	0.7210	0.7210	928,529
22 Apr 2024	0.7180	0.7180	0.7110	0.7110	0.7110	560,789
19 Apr 2024	0.7160	0.7160	0.7030	0.7080	0.7080	693,644
18 Apr 2024	0.7180	0.7260	0.7150	0.7160	0.7160	81,575
17 Apr 2024	0.7260	0.7320	0.7180	0.7180	0.7180	562,910
16 Apr 2024	0.7400	0.7400	0.7250	0.7250	0.7250	334,746
15 Apr 2024	0.7500	0.7500	0.7380	0.7380	0.7380	174,842
12 Apr 2024	0.7550	0.7550	0.7500	0.7500	0.7500	244,514
11 Apr 2024	0.7780	0.7780	0.7500	0.7520	0.7520	687,245
09 Apr 2024	0.7600	0.7690	0.7600	0.7650	0.7650	365,051
08 Apr 2024	0.7560	0.7600	0.7560	0.7590	0.7590	77,327
05 Apr 2024	0.7590	0.7590	0.7520	0.7580	0.7580	397,793
04 Apr 2024	0.7510	0.7600	0.7510	0.7590	0.7590	226,295
03 Apr 2024	0.7600	0.7600	0.7470	0.7500	0.7500	175,291
02 Apr 2024	0.7590	0.7700	0.7550	0.7570	0.7570	103,163
01 Apr 2024	0.7600	0.7620	0.7560	0.7600	0.7600	501,745
28 Mar 2024	0.7690	0.7690	0.7550	0.7550	0.7550	64,043
27 Mar 2024	0.7530	0.7570	0.7510	0.7510	0.7510	107,960
26 Mar 2024	0.7470	0.7530	0.7450	0.7500	0.7500	38,036
25 Mar 2024	0.7500	0.7540	0.7470	0.7470	0.7470	23,820
22 Mar 2024	0.7510	0.7510	0.7460	0.7460	0.7460	46,415
21 Mar 2024	0.7330	0.7530	0.7330	0.7500	0.7500	246,369
20 Mar 2024	0.7340	0.7350	0.7330	0.7330	0.7330	221,373
19 Mar 2024	0.7350	0.7390	0.7320	0.7340	0.7340	147,365
18 Mar 2024	0.7380	0.7380	0.7330	0.7340	0.7340	42,525
15 Mar 2024	0.7450	0.7550	0.7370	0.7380	0.7380	267,899
14 Mar 2024	0.7450	0.7450	0.7400	0.7450	0.7450	568,729
13 Mar 2024	0.7490	0.7490	0.7450	0.7450	0.7450	913,372
12 Mar 2024	0.7500	0.7520	0.7480	0.7480	0.7480	295,307
11 Mar 2024	0.7500	0.7520	0.7460	0.7460	0.7460	126,350
08 Mar 2024	0.7540	0.7570	0.7510	0.7510	0.7510	16,135
07 Mar 2024	0.7450	0.7460	0.7440	0.7460	0.7460	50,616
06 Mar 2024	0.7380	0.7480	0.7380	0.7450	0.7450	540,753
05 Mar 2024	0.7500	0.7500	0.7360	0.7380	0.7380	240,443
04 Mar 2024	0.7470	0.7510	0.7420	0.7420	0.7420	143,595
01 Mar 2024	0.7700	0.7700	0.7430	0.7470	0.7470	445,097
29 Feb 2024	0.7560	0.7570	0.7480	0.7560	0.7560	95,242
28 Feb 2024	0.7560	0.7560	0.7500	0.7500	0.7500	153,122
27 Feb 2024	0.7690	0.7690	0.7550	0.7560	0.7560	114,184
26 Feb 2024	0.7710	0.7710	0.7620	0.7630	0.7630	62,812
23 Feb 2024	0.7710	0.7800	0.7650	0.7800	0.7800	116,987
22 Feb 2024	0.7650	0.7740	0.7640	0.7740	0.7740	833,490
21 Feb 2024	0.7690	0.7770	0.7660	0.7660	0.7660	282,258
20 Feb 2024	0.7800	0.7800	0.7670	0.7690	0.7690	33,647
19 Feb 2024	0.7780	0.7910	0.7700	0.7740	0.7740	89,776
16 Feb 2024	0.7760	0.7970	0.7700	0.7790	0.7790	43,706
15 Feb 2024	0.7680	0.7710	0.7680	0.7700	0.7700	226,655
14 Feb 2024	0.7800	0.7800	0.7570	0.7650	0.7650	28,750
13 Feb 2024	0.7690	0.7720	0.7650	0.7700	0.7700	192,748
09 Feb 2024	0.7700	0.7700	0.7670	0.7670	0.7670	12,655
08 Feb 2024	0.7710	0.7710	0.7630	0.7680	0.7680	112,292
07 Feb 2024	0.7690	0.7760	0.7680	0.7690	0.7690	95,083
06 Feb 2024	0.7700	0.7700	0.7650	0.7670	0.7670	63,071
05 Feb 2024	0.7800	0.7800	0.7650	0.7680	0.7680	266,767
02 Feb 2024	0.7700	0.7850	0.7700	0.7800	0.7800	64,784
01 Feb 2024	0.7700	0.7700	0.7660	0.7660	0.7660	211,052
31 Jan 2024	0.8000	0.8000	0.7730	0.7800	0.7800	44,190
30 Jan 2024	0.7620	0.7670	0.7620	0.7670	0.7670	748
29 Jan 2024	0.7670	0.7710	0.7620	0.7620	0.7620	92,289
26 Jan 2024	0.7710	0.7850	0.7650	0.7670	0.7670	244,515
25 Jan 2024	0.7900	0.7900	0.7720	0.7720	0.7720	268,812
24 Jan 2024	0.7800	0.7900	0.7800	0.7900	0.7900	52,820
23 Jan 2024	0.7790	0.7840	0.7780	0.7800	0.7800	84,288
22 Jan 2024	0.7910	0.7910	0.7780	0.7790	0.7790	647,305
19 Jan 2024	0.7890	0.7940	0.7740	0.7760	0.7760	177,664
19 Jan 2024	0.025 Dividend
18 Jan 2024	0.8220	0.8220	0.8030	0.8030	0.7780	154,098
17 Jan 2024	0.8220	0.8220	0.8100	0.8110	0.7858	119,701
16 Jan 2024	0.8250	0.8270	0.8200	0.8220	0.7964	567,956
15 Jan 2024	0.8210	0.8210	0.8210	0.8210	0.7954	-
12 Jan 2024	0.8310	0.8310	0.8200	0.8210	0.7954	83,979
11 Jan 2024	0.8260	0.8300	0.8260	0.8300	0.8042	148,751
10 Jan 2024	0.8250	0.8250	0.8160	0.8170	0.7916	72,711
09 Jan 2024	0.8260	0.8280	0.8240	0.8250	0.7993	121,110
08 Jan 2024	0.8230	0.8310	0.8230	0.8250	0.7993	132,746
05 Jan 2024	0.8250	0.8250	0.8200	0.8220	0.7964	131,001
04 Jan 2024	0.8360	0.8360	0.8240	0.8250	0.7993	58,755
03 Jan 2024	0.8350	0.8360	0.8300	0.8360	0.8100	223,332
02 Jan 2024	0.8460	0.8470	0.8350	0.8350	0.8090	83,541
29 Dec 2023	0.8400	0.8450	0.8370	0.8420	0.8158	42,741
28 Dec 2023	0.8350	0.8400	0.8350	0.8380	0.8119	27,602
27 Dec 2023	0.8260	0.8320	0.8250	0.8300	0.8042	71,242
26 Dec 2023	0.8300	0.8300	0.8200	0.8220	0.7964	74,921
22 Dec 2023	0.8180	0.8230	0.8180	0.8220	0.7964	93,335
21 Dec 2023	0.8120	0.8190	0.8090	0.8180	0.7925	36,206
20 Dec 2023	0.8160	0.8160	0.8120	0.8130	0.7877	31,314
19 Dec 2023	0.8160	0.8200	0.8120	0.8170	0.7916	66,855
18 Dec 2023	0.8260	0.8260	0.8080	0.8160	0.7906	153,748
15 Dec 2023	0.8300	0.8320	0.8260	0.8260	0.8003	5,035,030
14 Dec 2023	0.8100	0.8300	0.8100	0.8210	0.7954	631,415
13 Dec 2023	0.8000	0.8030	0.7970	0.8000	0.7751	253,681
12 Dec 2023	0.7970	0.8010	0.7970	0.8000	0.7751	196,019
11 Dec 2023	0.7950	0.7990	0.7950	0.7970	0.7722	404,087
08 Dec 2023	0.7930	0.8000	0.7930	0.7960	0.7712	100,779
07 Dec 2023	0.7940	0.7940	0.7900	0.7930	0.7683	30,272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,105.22-10.95(-0.21%)

Dow38,194.70-191.39(-0.50%)

Nasdaq15,946.65-36.44(-0.23%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,304.32-34.75(-2.59%)

CSOP iEdge S-REIT Leaders Index ETF (SRT.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,105.22
-10.95(-0.21%)

Dow
38,194.70
-191.39(-0.50%)

Nasdaq
15,946.65
-36.44(-0.23%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,304.32
-34.75(-2.59%)