SSS.SI - Phillip MSCI Singapore Daily (-1X) Inverse Product
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1940 | 2.1940 | 100 |
| 31 May 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 55,000 |
| 30 May 2023 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
| 29 May 2023 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 20,000 |
| 26 May 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 101 |
| 25 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
| 24 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
| 23 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
| 22 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 20 |
| 19 May 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| 18 May 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 60,000 |
| 17 May 2023 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 80,000 |
| 16 May 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 15 May 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 12 May 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1 |
| 11 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 10 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 09 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 08 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 05 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 04 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 03 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 02 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 28 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 27 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 26 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 25 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 24 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 21 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| 20 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2 |
| 19 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 18 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 17 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 14 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 13 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 12 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 11 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 10 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
| 06 Apr 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| 05 Apr 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| 04 Apr 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 45,000 |
| 03 Apr 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 31 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 30 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 29 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 28 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 25,000 |
| 27 Mar 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 24 Mar 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 23 Mar 2023 | 2.1350 | 2.1350 | 2.1320 | 2.1320 | 2.1320 | 20,000 |
| 22 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 21 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 20 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 17 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 16 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 15 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 14 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 3,900 |
| 13 Mar 2023 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 10,000 |
| 10 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 09 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 08 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 07 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 06 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 03 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 02 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 01 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 28 Feb 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 27 Feb 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 35,000 |
| 24 Feb 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 23 Feb 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 1,000 |
| 22 Feb 2023 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2 |
| 21 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 20 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 17 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 16 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 15 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 14 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2,600 |
| 13 Feb 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
| 10 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 09 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 08 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 07 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 06 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 03 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 02 Feb 2023 | 2.0680 | 2.0680 | 2.0640 | 2.0640 | 2.0640 | 48,032 |
| 01 Feb 2023 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 31 Jan 2023 | 2.0650 | 2.0650 | 2.0620 | 2.0620 | 2.0620 | 88,000 |
| 30 Jan 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 27 Jan 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 20,000 |
| 26 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 25 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 20 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 19 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 18 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 17 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 16 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 13 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 12 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 11 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 10 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 09 Jan 2023 | 2.1270 | 2.1270 | 2.1250 | 2.1250 | 2.1250 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.