Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.2130-0.0120 (-0.54%)
At close: 10:20AM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20232.19802.19802.19802.19802.1980-
29 Nov 20232.19802.19802.19802.19802.1980-
28 Nov 20232.19802.19802.19802.19802.1980-
27 Nov 20232.19802.19802.19802.19802.1980-
24 Nov 20232.19802.19802.19802.19802.1980-
23 Nov 20232.19802.19802.19802.19802.1980-
22 Nov 20232.19802.19802.19802.19802.1980-
21 Nov 20232.19802.19802.19802.19802.1980100
20 Nov 20232.18402.18402.18402.18402.1840-
17 Nov 20232.18402.18402.18402.18402.18402,770
16 Nov 20232.13302.13302.13302.13302.1330-
15 Nov 20232.13302.13302.13302.13302.1330-
14 Nov 20232.13302.13302.13302.13302.1330-
10 Nov 20232.13302.13302.13302.13302.1330-
09 Nov 20232.13302.13302.13302.13302.1330-
08 Nov 20232.13302.13302.13302.13302.1330-
07 Nov 20232.13302.13302.13302.13302.1330-
06 Nov 20232.13302.13302.13302.13302.1330-
03 Nov 20232.13302.13302.13302.13302.1330-
02 Nov 20232.13302.13302.13302.13302.1330-
01 Nov 20232.13302.13302.13302.13302.1330-
31 Oct 20232.13302.13302.13302.13302.1330-
30 Oct 20232.13302.13302.13302.13302.1330-
27 Oct 20232.13302.13302.13302.13302.1330-
26 Oct 20232.13302.13302.13302.13302.1330-
25 Oct 20232.13302.13302.13302.13302.1330-
24 Oct 20232.13302.13302.13302.13302.1330-
23 Oct 20232.13302.13302.13302.13302.1330-
20 Oct 20232.13302.13302.13302.13302.1330-
19 Oct 20232.13302.13302.13302.13302.1330-
18 Oct 20232.13302.13302.13302.13302.1330-
17 Oct 20232.13302.13302.13302.13302.1330500
16 Oct 20232.13902.13902.13902.13902.1390-
13 Oct 20232.13902.13902.13902.13902.139035,000
12 Oct 20232.12002.12002.12002.12002.120035,000
11 Oct 20232.12702.12802.12702.12802.1280501
10 Oct 20232.14802.14802.14802.14802.148035,000
09 Oct 20232.16902.17002.16902.17002.170030,000
06 Oct 20232.16302.16302.16302.16302.163025,000
05 Oct 20232.18202.18202.18202.18202.182020,000
04 Oct 20232.19202.19202.19202.19202.192060,000
03 Oct 20232.15102.15102.15102.15102.151010,000
02 Oct 20232.12702.14202.12702.14202.142020,001
29 Sept 20232.13302.13302.13302.13302.133050,000
28 Sept 20232.17002.17002.17002.17002.1700-
27 Sept 20232.17002.17002.17002.17002.170010,000
26 Sept 20232.16502.17002.16002.16002.160055,100
25 Sept 20232.17502.17502.17502.17502.1750-
22 Sept 20232.17502.17502.17502.17502.17502,770
21 Sept 20232.17802.17802.17802.17802.178055,000
20 Sept 20232.13902.13902.13902.13902.13901
19 Sept 20232.13802.13802.13802.13802.138030,000
18 Sept 20232.10402.12202.10402.11502.115020,080
15 Sept 20232.10602.10602.10402.10402.104049,500
14 Sept 20232.14502.14502.13902.13902.139032,000
13 Sept 20232.16702.16702.16702.16702.16701
12 Sept 20232.16202.16202.16202.16202.1620-
11 Sept 20232.16202.16202.16202.16202.162010,000
08 Sept 20232.16902.16902.16902.16902.1690-
07 Sept 20232.16902.16902.16902.16902.16901
06 Sept 20232.16802.16802.16802.16802.168020,000
05 Sept 20232.16102.16102.15102.15102.151027,000
04 Sept 20232.14302.14302.14302.14302.143010,000
31 Aug 20232.15202.15202.15202.15202.152025,000
30 Aug 20232.17302.17302.17302.17302.1730-
29 Aug 20232.17302.17302.17302.17302.1730-
28 Aug 20232.17302.17302.17302.17302.173025,000
25 Aug 20232.19702.19702.19702.19702.1970-
24 Aug 20232.19702.19702.19702.19702.197015,000
23 Aug 20232.21402.21402.21402.21402.2140-
22 Aug 20232.21402.21402.21402.21402.2140-
21 Aug 20232.21402.21402.21402.21402.21404,500
18 Aug 20232.20502.20502.20502.20502.205040,000
17 Aug 20232.18002.18002.18002.18002.1800-
16 Aug 20232.18002.18002.18002.18002.1800105,000
15 Aug 20232.10902.10902.10902.10902.109045,000
14 Aug 20232.09702.09702.09702.09702.097025,000
11 Aug 20232.08602.08602.08602.08602.086030,000
10 Aug 20232.06802.06802.06802.06802.068020,000
08 Aug 20232.06002.06002.06002.06002.0600-
07 Aug 20232.06002.06002.06002.06002.06001
04 Aug 20232.05902.05902.05902.05902.05905,000
03 Aug 20232.03102.03102.03102.03102.0310-
02 Aug 20232.03102.03102.03102.03102.0310100
01 Aug 20232.00702.00702.00502.00502.00505,080
31 Jul 20232.09402.09402.09402.09402.0940-
28 Jul 20232.09402.09402.09402.09402.0940-
27 Jul 20232.09402.09402.09402.09402.0940-
26 Jul 20232.09402.09402.09402.09402.0940-
25 Jul 20232.09402.09402.09402.09402.0940-
24 Jul 20232.09402.09402.09402.09402.0940-
21 Jul 20232.09402.09402.09402.09402.0940-
20 Jul 20232.09402.09402.09402.09402.09401,000
19 Jul 20232.10002.10002.10002.10002.1000-
18 Jul 20232.10002.10002.10002.10002.1000-
17 Jul 20232.10002.10002.10002.10002.1000-
14 Jul 20232.10002.10002.10002.10002.10002,800
13 Jul 20232.22002.22002.22002.22002.2200-
12 Jul 20232.22002.22002.22002.22002.2200-
11 Jul 20232.22002.22002.22002.22002.2200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...