Singapore markets closed

Phillip MSCI Singapore Daily (-1X) Inverse Product (SSS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.0810-0.0030 (-0.14%)
At close: 04:28PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20222.10502.10502.10502.10502.1050-
10 Aug 20222.10502.10502.10502.10502.1050-
08 Aug 20222.10502.10502.10502.10502.1050-
05 Aug 20222.10502.10502.10502.10502.105030,000
04 Aug 20222.15802.15802.15802.15802.1580-
03 Aug 20222.17902.17902.15802.15802.158010,000
02 Aug 20222.18202.18202.18202.18202.1820-
01 Aug 20222.18902.18902.18202.18202.182013,000
29 Jul 20222.19102.19102.19102.19102.1910-
28 Jul 20222.19102.19102.19102.19102.1910-
27 Jul 20222.19102.19102.19102.19102.1910-
26 Jul 20222.19102.19102.19102.19102.1910-
25 Jul 20222.19102.19102.19102.19102.1910-
22 Jul 20222.19102.19102.19102.19102.191070,000
21 Jul 20222.23002.23002.23002.23002.2300400
20 Jul 20222.27502.27502.27502.27502.2750-
19 Jul 20222.27502.27502.27502.27502.2750-
18 Jul 20222.27502.27502.27502.27502.2750-
15 Jul 20222.27502.27502.27502.27502.2750-
14 Jul 20222.27502.27502.27502.27502.2750-
13 Jul 20222.27502.27502.27502.27502.27505,000
12 Jul 20222.29202.29202.29202.29202.2920-
08 Jul 20222.29202.29202.29202.29202.2920-
07 Jul 20222.29202.29202.29202.29202.2920-
06 Jul 20222.29202.29202.29202.29202.2920-
05 Jul 20222.29202.29202.29202.29202.2920-
04 Jul 20222.29202.29202.29202.29202.2920-
01 Jul 20222.29202.29202.29202.29202.2920-
30 Jun 20222.29202.29202.29202.29202.2920-
29 Jun 20222.29202.29202.29202.29202.2920-
28 Jun 20222.29202.29202.29202.29202.2920-
27 Jun 20222.29202.29202.29202.29202.2920-
24 Jun 20222.29202.29202.29202.29202.2920-
23 Jun 20222.29202.29202.29202.29202.2920-
22 Jun 20222.29202.29202.29202.29202.2920-
21 Jun 20222.29202.29202.29202.29202.29201,000
20 Jun 20222.28102.28102.28102.28102.2810-
17 Jun 20222.28102.28102.28102.28102.2810-
16 Jun 20222.28102.28102.28102.28102.2810-
15 Jun 20222.28102.28102.28102.28102.2810-
14 Jun 20222.28102.28102.28102.28102.2810-
13 Jun 20222.28102.28102.28102.28102.281080,500
10 Jun 20222.21202.21202.21202.21202.2120-
09 Jun 20222.21202.21202.21202.21202.2120-
08 Jun 20222.21202.21202.21202.21202.2120-
07 Jun 20222.21202.21202.21202.21202.2120-
06 Jun 20222.22002.22002.21202.21202.21202
03 Jun 20222.17702.17702.17702.17702.1770-
02 Jun 20222.17702.17702.17702.17702.1770-
01 Jun 20222.17702.17702.17702.17702.1770-
31 May 20222.17702.17702.17702.17702.17702,600
30 May 20222.18202.18202.18202.18202.18203,001
27 May 20222.20202.20202.20202.20202.202040,000
26 May 20222.20302.20302.20302.20302.2030-
25 May 20222.20302.20302.20302.20302.2030-
24 May 20222.20302.20302.20302.20302.2030-
23 May 20222.20302.20302.20302.20302.2030-
20 May 20222.20302.20302.20302.20302.20301,000
19 May 20222.27302.27302.27302.27302.2730-
18 May 20222.27302.27302.27302.27302.2730-
17 May 20222.27302.27302.27302.27302.2730-
13 May 20222.27302.27302.27302.27302.273065,000
12 May 20222.31002.31002.31002.31002.3100100,000
11 May 20222.25602.25602.25602.25602.2560-
10 May 20222.26702.26702.25602.25602.25605,054
09 May 20222.19702.20002.19702.20002.200065,300
06 May 20222.08602.08602.08602.08602.0860-
05 May 20222.08602.08602.08602.08602.0860-
04 May 20222.08602.08602.08602.08602.0860-
29 Apr 20222.08602.08602.08602.08602.08606,000
28 Apr 20222.15102.15102.15102.15102.15105,000
27 Apr 20222.17102.17102.16902.17002.17006,000
26 Apr 20222.09702.09702.09702.09702.0970-
25 Apr 20222.09702.09702.09702.09702.0970-
22 Apr 20222.09702.09702.09702.09702.09701,100
21 Apr 20222.07502.07502.07502.07502.0750-
20 Apr 20222.07502.07502.07502.07502.0750-
19 Apr 20222.07502.07502.07502.07502.0750-
18 Apr 20222.07502.07502.07502.07502.0750-
14 Apr 20222.07502.07502.07502.07502.0750100
13 Apr 20222.05302.05302.05302.05302.0530-
12 Apr 20222.05302.05302.05302.05302.0530-
11 Apr 20222.05302.05302.05302.05302.05308,000
08 Apr 20222.02002.02002.02002.02002.0200-
07 Apr 20222.02002.02002.02002.02002.020010
06 Apr 20221.96701.96701.96701.96701.9670-
05 Apr 20221.97001.97001.96701.96701.96703,010
04 Apr 20221.98501.98501.98501.98501.9850-
01 Apr 20221.98501.98501.98501.98501.9850-
31 Mar 20221.98501.98501.98501.98501.98505,000
30 Mar 20222.00702.00702.00702.00702.0070-
29 Mar 20222.00702.00702.00702.00702.0070-
28 Mar 20222.00702.00702.00702.00702.0070-
25 Mar 20222.00702.00702.00702.00702.0070300
24 Mar 20222.01002.01002.01002.01002.01001,000
23 Mar 20222.05002.05002.05002.05002.0500-
22 Mar 20222.05002.05002.05002.05002.0500994
21 Mar 20222.07402.07402.07402.07402.0740-
18 Mar 20222.07402.07402.07402.07402.07401,000
17 Mar 20222.07602.09102.07602.09102.0910180,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...