Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,903.98
-2,568.89(-3.86%)
CMC Crypto 200
1,359.63
-22.94(-1.66%)

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

SES - SES Delayed price. Currency in USD

Add to watchlist

0.5370

-0.0020

(-0.37%)

At close: 01:37PM SGT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.5390	0.5400	0.5390	0.5400	0.5400	294,000
23 Apr 2024	0.5220	0.5290	0.5220	0.5290	0.5290	330,268
22 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
19 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
17 Apr 2024	0.5330	0.5330	0.5300	0.5300	0.5300	204,000
16 Apr 2024	0.5380	0.5380	0.5340	0.5340	0.5340	134,441
15 Apr 2024	0.5530	0.5530	0.5530	0.5530	0.5530	-
12 Apr 2024	0.5530	0.5530	0.5530	0.5530	0.5530	95,000
11 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	4,000
09 Apr 2024	0.5680	0.5680	0.5680	0.5680	0.5680	93,000
08 Apr 2024	0.5640	0.5640	0.5640	0.5640	0.5640	48
05 Apr 2024	0.5590	0.5590	0.5590	0.5590	0.5590	94,000
04 Apr 2024	0.5620	0.5620	0.5620	0.5620	0.5620	-
03 Apr 2024	0.5620	0.5620	0.5620	0.5620	0.5620	-
02 Apr 2024	0.5620	0.5620	0.5620	0.5620	0.5620	-
01 Apr 2024	0.5620	0.5620	0.5620	0.5620	0.5620	188,000
28 Mar 2024	0.5620	0.5620	0.5620	0.5620	0.5620	94,000
27 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
26 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
25 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
22 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
21 Mar 2024	0.5580	0.5600	0.5580	0.5600	0.5600	380,000
20 Mar 2024	0.5480	0.5480	0.5480	0.5480	0.5480	-
19 Mar 2024	0.5480	0.5480	0.5480	0.5480	0.5480	500
18 Mar 2024	0.5630	0.5630	0.5630	0.5630	0.5630	-
15 Mar 2024	0.5630	0.5630	0.5630	0.5630	0.5630	-
14 Mar 2024	0.5630	0.5630	0.5630	0.5630	0.5630	-
13 Mar 2024	0.5630	0.5630	0.5630	0.5630	0.5630	-
12 Mar 2024	0.5630	0.5630	0.5630	0.5630	0.5630	94,000
11 Mar 2024	0.5570	0.5570	0.5570	0.5570	0.5570	-
08 Mar 2024	0.5570	0.5570	0.5570	0.5570	0.5570	-
07 Mar 2024	0.5570	0.5570	0.5570	0.5570	0.5570	-
06 Mar 2024	0.5560	0.5570	0.5560	0.5570	0.5570	239,998
05 Mar 2024	0.5500	0.5500	0.5480	0.5480	0.5480	101,000
04 Mar 2024	0.5540	0.5540	0.5540	0.5540	0.5540	-
01 Mar 2024	0.5560	0.5560	0.5540	0.5540	0.5540	95,300
29 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
28 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
27 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	1,000
26 Feb 2024	0.5660	0.5660	0.5660	0.5660	0.5660	4,300
23 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
22 Feb 2024	0.5770	0.5770	0.5770	0.5770	0.5770	190,000
21 Feb 2024	0.5710	0.5710	0.5710	0.5710	0.5710	56
20 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	8,778
19 Feb 2024	0.5830	0.5830	0.5720	0.5760	0.5760	277,411
16 Feb 2024	0.5800	0.5810	0.5800	0.5810	0.5810	182,000
15 Feb 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
14 Feb 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
13 Feb 2024	0.5710	0.5710	0.5710	0.5710	0.5710	92,000
09 Feb 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
08 Feb 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
07 Feb 2024	0.5720	0.5720	0.5720	0.5720	0.5720	92,000
06 Feb 2024	0.5680	0.5680	0.5680	0.5680	0.5680	100
05 Feb 2024	0.5710	0.5710	0.5710	0.5710	0.5710	92,000
02 Feb 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
01 Feb 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
31 Jan 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
30 Jan 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
29 Jan 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
26 Jan 2024	0.5720	0.5720	0.5720	0.5720	0.5720	92,000
25 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
24 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
23 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
22 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
19 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
18 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
17 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
16 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
15 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
12 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
11 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
10 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	86,000
09 Jan 2024	0.6200	0.6220	0.6200	0.6220	0.6220	85,100
08 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	-
05 Jan 2024	0.6160	0.6160	0.6160	0.6160	0.6160	38,900
04 Jan 2024	0.6270	0.6270	0.6270	0.6270	0.6270	-
03 Jan 2024	0.6280	0.6280	0.6270	0.6270	0.6270	84,484
02 Jan 2024	0.6340	0.6340	0.6340	0.6340	0.6340	-
29 Dec 2023	0.6340	0.6340	0.6340	0.6340	0.6340	-
28 Dec 2023	0.6300	0.6340	0.6300	0.6340	0.6340	105,000
27 Dec 2023	0.6280	0.6280	0.6280	0.6280	0.6280	84,000
26 Dec 2023	0.6120	0.6120	0.6120	0.6120	0.6120	-
22 Dec 2023	0.6120	0.6120	0.6120	0.6120	0.6120	-
21 Dec 2023	0.6120	0.6120	0.6120	0.6120	0.6120	1,100
20 Dec 2023	0.6150	0.6150	0.6150	0.6150	0.6150	1
19 Dec 2023	0.6240	0.6240	0.6240	0.6240	0.6240	-
18 Dec 2023	0.6240	0.6240	0.6240	0.6240	0.6240	-
15 Dec 2023	0.6240	0.6240	0.6240	0.6240	0.6240	-
14 Dec 2023	0.6180	0.6240	0.6180	0.6240	0.6240	275,000
13 Dec 2023	0.5980	0.5980	0.5980	0.5980	0.5980	-
12 Dec 2023	0.5980	0.5980	0.5980	0.5980	0.5980	1,000
11 Dec 2023	0.5940	0.5940	0.5940	0.5940	0.5940	14,930
08 Dec 2023	0.5960	0.5960	0.5960	0.5960	0.5960	285,000
07 Dec 2023	0.5830	0.5830	0.5830	0.5830	0.5830	-
06 Dec 2023	0.5830	0.5830	0.5830	0.5830	0.5830	-
05 Dec 2023	0.5830	0.5830	0.5830	0.5830	0.5830	-
04 Dec 2023	0.5830	0.5830	0.5830	0.5830	0.5830	-
01 Dec 2023	0.5850	0.5850	0.5830	0.5830	0.5830	620
30 Nov 2023	0.5470	0.5470	0.5470	0.5470	0.5470	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,903.98-2,568.89(-3.86%)

CMC Crypto 2001,359.63-22.94(-1.66%)

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

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,903.98
-2,568.89(-3.86%)

CMC Crypto 200
1,359.63
-22.94(-1.66%)