Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,943.35 -423.87 (-0.67%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Xtrackers MSCI China UCITS ETF 1C (TID.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 11:29AM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.93 | 18.18 | 17.91 | 18.15 | 18.15 | 4,391 |
| 25 Apr 2024 | 17.67 | 18.00 | 17.54 | 17.73 | 17.73 | 27,038 |
| 24 Apr 2024 | 17.50 | 17.76 | 17.47 | 17.66 | 17.66 | 3,919 |
| 23 Apr 2024 | 17.22 | 17.41 | 17.21 | 17.37 | 17.37 | 2,318 |
| 22 Apr 2024 | 17.05 | 17.29 | 17.04 | 17.29 | 17.29 | 4,301 |
| 19 Apr 2024 | 16.85 | 16.90 | 16.80 | 16.87 | 16.87 | 2,613 |
| 18 Apr 2024 | 16.82 | 17.14 | 16.79 | 17.10 | 17.10 | 5,643 |
| 17 Apr 2024 | 16.86 | 16.92 | 16.85 | 16.85 | 16.85 | 4,842 |
| 16 Apr 2024 | 17.08 | 17.08 | 16.97 | 16.99 | 16.99 | 3,240 |
| 15 Apr 2024 | 17.42 | 17.42 | 17.02 | 17.08 | 17.08 | 4,107 |
| 12 Apr 2024 | 17.33 | 17.35 | 17.00 | 17.15 | 17.15 | 38,607 |
| 11 Apr 2024 | 17.10 | 17.44 | 17.10 | 17.36 | 17.36 | 138,721 |
| 09 Apr 2024 | 17.19 | 17.19 | 17.15 | 17.15 | 17.15 | 4,334 |
| 08 Apr 2024 | 17.20 | 17.32 | 16.95 | 17.15 | 17.15 | 7,003 |
| 05 Apr 2024 | 17.04 | 17.10 | 17.00 | 17.10 | 17.10 | 2,579 |
| 04 Apr 2024 | 17.26 | 17.39 | 17.01 | 17.29 | 17.29 | 9,139 |
| 03 Apr 2024 | 17.39 | 17.39 | 17.20 | 17.27 | 17.27 | 4,451 |
| 02 Apr 2024 | 17.35 | 17.46 | 17.34 | 17.43 | 17.43 | 5,520 |
| 01 Apr 2024 | 17.20 | 17.41 | 17.05 | 17.35 | 17.35 | 12,203 |
| 28 Mar 2024 | 16.77 | 17.10 | 16.76 | 17.00 | 17.00 | 2,268 |
| 27 Mar 2024 | 16.80 | 17.03 | 16.78 | 17.03 | 17.03 | 1,685 |
| 26 Mar 2024 | 16.90 | 17.00 | 16.89 | 17.00 | 17.00 | 3,804 |
| 25 Mar 2024 | 16.85 | 16.97 | 16.84 | 16.93 | 16.93 | 7,382 |
| 22 Mar 2024 | 17.03 | 17.03 | 16.96 | 16.96 | 16.96 | 1,617 |
| 21 Mar 2024 | 17.20 | 17.36 | 17.20 | 17.36 | 17.36 | 2,345 |
| 20 Mar 2024 | 16.83 | 17.04 | 16.82 | 16.99 | 16.99 | 4,987 |
| 19 Mar 2024 | 16.93 | 17.13 | 16.92 | 17.13 | 17.13 | 2,181 |
| 18 Mar 2024 | 16.98 | 17.11 | 16.97 | 17.11 | 17.11 | 5,587 |
| 15 Mar 2024 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | 5,276 |
| 14 Mar 2024 | 17.09 | 17.24 | 17.09 | 17.10 | 17.10 | 5,630 |
| 13 Mar 2024 | 17.14 | 17.21 | 17.13 | 17.15 | 17.15 | 4,853 |
| 12 Mar 2024 | 16.70 | 16.92 | 16.69 | 16.92 | 16.92 | 6,509 |
| 11 Mar 2024 | 16.53 | 16.67 | 16.31 | 16.64 | 16.64 | 7,964 |
| 08 Mar 2024 | 16.42 | 16.57 | 16.38 | 16.46 | 16.46 | 3,028 |
| 07 Mar 2024 | 16.59 | 16.59 | 16.50 | 16.50 | 16.50 | 2,033 |
| 06 Mar 2024 | 16.34 | 16.73 | 16.33 | 16.73 | 16.73 | 2,660 |
| 05 Mar 2024 | 16.51 | 16.52 | 16.40 | 16.40 | 16.40 | 5,391 |
| 04 Mar 2024 | 16.90 | 16.90 | 16.79 | 16.87 | 16.87 | 7,489 |
| 01 Mar 2024 | 16.57 | 16.90 | 16.56 | 16.90 | 16.90 | 6,542 |
| 29 Feb 2024 | 16.68 | 16.89 | 16.65 | 16.77 | 16.77 | 4,912 |
| 28 Feb 2024 | 16.91 | 17.09 | 16.90 | 17.00 | 17.00 | 4,279 |
| 27 Feb 2024 | 16.80 | 16.98 | 16.73 | 16.97 | 16.97 | 4,656 |
| 26 Feb 2024 | 16.95 | 16.96 | 16.83 | 16.96 | 16.96 | 10,385 |
| 23 Feb 2024 | 16.89 | 17.00 | 16.89 | 17.00 | 17.00 | 9,914 |
| 22 Feb 2024 | 16.71 | 16.92 | 16.70 | 16.92 | 16.92 | 2,500 |
| 21 Feb 2024 | 16.28 | 16.92 | 16.27 | 16.92 | 16.92 | 8,975 |
| 20 Feb 2024 | 16.41 | 16.44 | 16.26 | 16.44 | 16.44 | 3,437 |
| 19 Feb 2024 | 16.34 | 16.45 | 16.33 | 16.45 | 16.45 | 3,935 |
| 16 Feb 2024 | 16.15 | 16.50 | 16.14 | 16.50 | 16.50 | 3,579 |
| 15 Feb 2024 | 16.08 | 16.15 | 15.99 | 16.15 | 16.15 | 3,085 |
| 14 Feb 2024 | 16.02 | 16.02 | 15.70 | 15.91 | 15.91 | 4,617 |
| 13 Feb 2024 | 15.80 | 16.46 | 15.80 | 16.45 | 16.45 | 6,356 |
| 09 Feb 2024 | 15.75 | 15.89 | 15.73 | 15.89 | 15.89 | 2,702 |
| 08 Feb 2024 | 16.12 | 16.20 | 16.11 | 16.15 | 16.15 | 2,096 |
| 07 Feb 2024 | 16.36 | 16.49 | 16.15 | 16.15 | 16.15 | 3,415 |
| 06 Feb 2024 | 15.64 | 15.97 | 15.63 | 15.97 | 15.97 | 5,753 |
| 05 Feb 2024 | 15.35 | 15.57 | 15.34 | 15.57 | 15.57 | 9,095 |
| 02 Feb 2024 | 15.70 | 15.79 | 15.46 | 15.49 | 15.49 | 6,855 |
| 01 Feb 2024 | 15.42 | 15.75 | 15.42 | 15.75 | 15.75 | 4,719 |
| 31 Jan 2024 | 15.58 | 15.58 | 15.31 | 15.31 | 15.31 | 2,553 |
| 30 Jan 2024 | 16.01 | 16.01 | 15.68 | 15.70 | 15.70 | 3,163 |
| 29 Jan 2024 | 16.22 | 16.29 | 16.21 | 16.25 | 16.25 | 8,553 |
| 26 Jan 2024 | 16.31 | 16.43 | 16.30 | 16.43 | 16.43 | 3,023 |
| 25 Jan 2024 | 16.50 | 16.50 | 16.05 | 16.40 | 16.40 | 4,301 |
| 24 Jan 2024 | 15.78 | 15.81 | 15.77 | 15.77 | 15.77 | 4,398 |
| 23 Jan 2024 | 15.26 | 15.73 | 15.25 | 15.48 | 15.48 | 3,928 |
| 22 Jan 2024 | 15.43 | 15.43 | 15.20 | 15.20 | 15.20 | 7,685 |
| 19 Jan 2024 | 15.70 | 15.74 | 15.55 | 15.56 | 15.56 | 3,290 |
| 18 Jan 2024 | 15.50 | 15.70 | 15.47 | 15.61 | 15.61 | 3,820 |
| 17 Jan 2024 | 15.95 | 15.95 | 15.65 | 15.66 | 15.66 | 18,670 |
| 16 Jan 2024 | 16.09 | 16.25 | 16.00 | 16.01 | 16.01 | 3,910 |
| 15 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 12 Jan 2024 | 16.43 | 16.44 | 16.20 | 16.38 | 16.38 | 2,066 |
| 11 Jan 2024 | 16.35 | 16.40 | 16.35 | 16.36 | 16.36 | 533 |
| 10 Jan 2024 | 16.17 | 16.32 | 16.04 | 16.10 | 16.10 | 90,111 |
| 09 Jan 2024 | 16.41 | 16.56 | 16.28 | 16.28 | 16.28 | 46,477 |
| 08 Jan 2024 | 16.73 | 16.73 | 16.40 | 16.40 | 16.40 | 6,663 |
| 05 Jan 2024 | 16.99 | 17.01 | 16.73 | 16.80 | 16.80 | 3,550 |
| 04 Jan 2024 | 16.90 | 16.96 | 16.90 | 16.91 | 16.91 | 4,294 |
| 03 Jan 2024 | 16.90 | 16.94 | 16.77 | 16.94 | 16.94 | 5,047 |
| 02 Jan 2024 | 17.35 | 17.37 | 16.90 | 16.95 | 16.95 | 17,650 |
| 29 Dec 2023 | 17.02 | 17.12 | 17.01 | 17.12 | 17.12 | 2,535 |
| 28 Dec 2023 | 16.66 | 16.85 | 16.65 | 16.85 | 16.85 | 2,082 |
| 27 Dec 2023 | 16.65 | 16.65 | 16.43 | 16.60 | 16.60 | 4,227 |
| 26 Dec 2023 | 16.30 | 16.58 | 16.30 | 16.58 | 16.58 | 7,869 |
| 22 Dec 2023 | 16.90 | 17.00 | 16.30 | 16.30 | 16.30 | 5,602 |
| 21 Dec 2023 | 16.80 | 16.95 | 16.79 | 16.95 | 16.95 | 3,076 |
| 20 Dec 2023 | 17.16 | 17.16 | 16.99 | 17.09 | 17.09 | 2,766 |
| 19 Dec 2023 | 17.00 | 17.06 | 16.83 | 16.88 | 16.88 | 3,836 |
| 18 Dec 2023 | 17.10 | 17.13 | 17.06 | 17.13 | 17.13 | 7,492 |
| 15 Dec 2023 | 16.92 | 17.40 | 16.92 | 17.19 | 17.19 | 4,094 |
| 14 Dec 2023 | 17.03 | 17.03 | 16.80 | 16.92 | 16.92 | 3,268 |
| 13 Dec 2023 | 16.97 | 17.05 | 16.96 | 17.05 | 17.05 | 3,297 |
| 12 Dec 2023 | 16.87 | 17.11 | 16.86 | 16.98 | 16.98 | 2,323 |
| 11 Dec 2023 | 16.68 | 16.79 | 16.50 | 16.50 | 16.50 | 9,391 |
| 08 Dec 2023 | 17.00 | 17.00 | 16.92 | 16.93 | 16.93 | 1,793 |
| 07 Dec 2023 | 17.01 | 17.12 | 16.99 | 17.00 | 17.00 | 2,082 |
| 06 Dec 2023 | 16.87 | 17.24 | 16.86 | 17.24 | 17.24 | 5,304 |
| 05 Dec 2023 | 17.31 | 17.31 | 16.90 | 16.90 | 16.90 | 5,485 |
| 04 Dec 2023 | 17.37 | 17.48 | 17.31 | 17.31 | 17.31 | 5,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.