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

SES - SES Delayed Price. Currency in USD

Add to watchlist

0.6760

-0.0150

(-2.17%)

At close: 03:53PM SGT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
02 Feb 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
01 Feb 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
31 Jan 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
30 Jan 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
27 Jan 2023	0.6710	0.6710	0.6710	0.6710	0.6710	-
26 Jan 2023	0.6690	0.6710	0.6690	0.6710	0.6710	150,000
25 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
20 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
19 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
18 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
17 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
16 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
13 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
12 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
11 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
10 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
09 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
06 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
05 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
04 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
03 Jan 2023	0.6260	0.6260	0.6260	0.6260	0.6260	-
30 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
29 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
28 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
27 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
23 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
22 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
21 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
20 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
19 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
16 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
15 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
14 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
13 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
12 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
09 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
08 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
07 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
06 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
05 Dec 2022	0.6260	0.6260	0.6260	0.6260	0.6260	50,019
02 Dec 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
01 Dec 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
30 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
29 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
28 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
25 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
24 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
23 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
22 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
21 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
18 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
17 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
16 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
14 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
11 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	10,000
10 Nov 2022	0.5660	0.5660	0.5660	0.5660	0.5660	-
09 Nov 2022	0.5660	0.5660	0.5660	0.5660	0.5660	-
08 Nov 2022	0.5660	0.5660	0.5660	0.5660	0.5660	88,000
07 Nov 2022	0.5630	0.5630	0.5630	0.5630	0.5630	-
04 Nov 2022	0.5630	0.5630	0.5630	0.5630	0.5630	13,000
03 Nov 2022	0.5660	0.5660	0.5610	0.5610	0.5610	204,000
02 Nov 2022	0.5650	0.5650	0.5650	0.5650	0.5650	-
01 Nov 2022	0.5650	0.5650	0.5650	0.5650	0.5650	-
31 Oct 2022	0.5760	0.5760	0.5650	0.5650	0.5650	188,000
28 Oct 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
27 Oct 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
26 Oct 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
25 Oct 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
21 Oct 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
20 Oct 2022	0.5740	0.5740	0.5740	0.5740	0.5740	-
19 Oct 2022	0.5740	0.5740	0.5740	0.5740	0.5740	-
18 Oct 2022	0.5740	0.5740	0.5740	0.5740	0.5740	81,000
17 Oct 2022	0.5840	0.5840	0.5840	0.5840	0.5840	-
14 Oct 2022	0.5840	0.5840	0.5840	0.5840	0.5840	-
13 Oct 2022	0.5840	0.5840	0.5840	0.5840	0.5840	-
12 Oct 2022	0.5840	0.5840	0.5840	0.5840	0.5840	-
11 Oct 2022	0.5840	0.5840	0.5840	0.5840	0.5840	2,570
10 Oct 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
07 Oct 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
06 Oct 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
05 Oct 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
04 Oct 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
03 Oct 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
30 Sept 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
29 Sept 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
28 Sept 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
27 Sept 2022	0.6280	0.6280	0.6280	0.6280	0.6280	-
26 Sept 2022	0.6280	0.6280	0.6280	0.6280	0.6280	200
23 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	-
22 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	-
21 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	-
20 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	-
19 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	-
16 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	-
15 Sept 2022	0.6610	0.6610	0.6610	0.6610	0.6610	920
14 Sept 2022	0.6600	0.6600	0.6580	0.6580	0.6580	232,484
13 Sept 2022	0.6490	0.6490	0.6490	0.6490	0.6490	-
12 Sept 2022	0.6490	0.6490	0.6490	0.6490	0.6490	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,111.77-24.71(-0.60%)

Dow33,879.56-46.45(-0.14%)

Nasdaq11,898.48-108.48(-0.90%)

BTC-USD23,011.35+98.97(+0.43%)

CMC Crypto 200528.82+3.69(+0.70%)

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

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,111.77
-24.71(-0.60%)

Dow
33,879.56
-46.45(-0.14%)

Nasdaq
11,898.48
-108.48(-0.90%)

BTC-USD
23,011.35
+98.97(+0.43%)

CMC Crypto 200
528.82
+3.69(+0.70%)