Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,357.70 +1,584.63 (+2.34%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Xtrackers MSCI China UCITS ETF 1C (TID.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 11:09AM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.52 | 17.65 | 17.50 | 17.50 | 17.50 | 2,632 |
| 25 Jul 2024 | 17.71 | 17.71 | 17.61 | 17.61 | 17.61 | 2,036 |
| 24 Jul 2024 | 18.01 | 18.02 | 18.00 | 18.02 | 18.02 | 3,057 |
| 23 Jul 2024 | 18.26 | 18.26 | 18.18 | 18.22 | 18.22 | 2,421 |
| 22 Jul 2024 | 18.02 | 18.18 | 18.01 | 18.18 | 18.18 | 7,244 |
| 19 Jul 2024 | 18.26 | 18.27 | 18.00 | 18.00 | 18.00 | 3,700 |
| 18 Jul 2024 | 18.30 | 18.33 | 18.09 | 18.33 | 18.33 | 4,302 |
| 17 Jul 2024 | 18.34 | 18.43 | 18.30 | 18.30 | 18.30 | 2,403 |
| 16 Jul 2024 | 18.41 | 18.48 | 18.40 | 18.48 | 18.48 | 4,300 |
| 15 Jul 2024 | 18.77 | 18.77 | 18.00 | 18.00 | 18.00 | 9,900 |
| 12 Jul 2024 | 18.68 | 18.88 | 18.67 | 18.88 | 18.88 | 22,662 |
| 11 Jul 2024 | 18.34 | 18.57 | 18.34 | 18.57 | 18.57 | 7,220 |
| 10 Jul 2024 | 18.45 | 18.62 | 18.44 | 18.47 | 18.47 | 22,203 |
| 09 Jul 2024 | 18.10 | 18.26 | 18.08 | 18.08 | 18.08 | 2,392 |
| 08 Jul 2024 | 18.30 | 18.33 | 18.24 | 18.25 | 18.25 | 5,617 |
| 05 Jul 2024 | 18.58 | 18.59 | 18.51 | 18.51 | 18.51 | 1,934 |
| 04 Jul 2024 | 18.67 | 18.75 | 18.66 | 18.75 | 18.75 | 3,371 |
| 03 Jul 2024 | 18.35 | 18.46 | 18.30 | 18.46 | 18.46 | 5,511 |
| 02 Jul 2024 | 18.27 | 18.56 | 18.26 | 18.56 | 18.56 | 3,440 |
| 01 Jul 2024 | 18.20 | 18.25 | 18.18 | 18.25 | 18.25 | 7,010 |
| 28 Jun 2024 | 18.30 | 18.53 | 18.21 | 18.40 | 18.40 | 2,755 |
| 27 Jun 2024 | 18.52 | 18.53 | 18.40 | 18.40 | 18.40 | 2,719 |
| 26 Jun 2024 | 18.50 | 18.69 | 18.49 | 18.66 | 18.66 | 4,142 |
| 25 Jun 2024 | 18.60 | 18.86 | 18.59 | 18.59 | 18.59 | 4,294 |
| 24 Jun 2024 | 18.50 | 18.60 | 18.44 | 18.60 | 18.60 | 5,916 |
| 21 Jun 2024 | 18.68 | 18.77 | 18.55 | 18.74 | 18.74 | 2,164 |
| 20 Jun 2024 | 19.04 | 19.13 | 18.84 | 18.84 | 18.84 | 1,918 |
| 19 Jun 2024 | 18.68 | 18.90 | 18.67 | 18.82 | 18.82 | 1,755 |
| 18 Jun 2024 | 18.60 | 18.85 | 18.58 | 18.85 | 18.85 | 5,537 |
| 14 Jun 2024 | 18.61 | 18.86 | 18.60 | 18.86 | 18.86 | 2,508 |
| 13 Jun 2024 | 18.68 | 18.73 | 18.66 | 18.73 | 18.73 | 1,411 |
| 12 Jun 2024 | 18.66 | 18.69 | 18.65 | 18.69 | 18.69 | 2,441 |
| 11 Jun 2024 | 18.73 | 18.75 | 18.60 | 18.60 | 18.60 | 6,316 |
| 10 Jun 2024 | 18.62 | 18.79 | 18.61 | 18.79 | 18.79 | 6,070 |
| 07 Jun 2024 | 18.92 | 19.00 | 18.85 | 18.85 | 18.85 | 3,480 |
| 06 Jun 2024 | 18.99 | 19.10 | 18.96 | 18.96 | 18.96 | 3,779 |
| 05 Jun 2024 | 18.93 | 19.25 | 18.92 | 19.00 | 19.00 | 1,616 |
| 04 Jun 2024 | 18.78 | 18.98 | 18.77 | 18.98 | 18.98 | 2,958 |
| 03 Jun 2024 | 18.90 | 19.09 | 18.71 | 19.09 | 19.09 | 6,815 |
| 31 May 2024 | 19.05 | 19.13 | 18.80 | 18.80 | 18.80 | 3,250 |
| 30 May 2024 | 19.00 | 19.06 | 18.90 | 18.90 | 18.90 | 4,102 |
| 29 May 2024 | 19.13 | 19.24 | 19.00 | 19.00 | 19.00 | 3,298 |
| 28 May 2024 | 19.28 | 19.59 | 19.27 | 19.59 | 19.59 | 1,624 |
| 27 May 2024 | 19.16 | 19.26 | 19.07 | 19.26 | 19.26 | 5,243 |
| 24 May 2024 | 19.41 | 19.46 | 19.26 | 19.26 | 19.26 | 3,960 |
| 23 May 2024 | 19.90 | 19.90 | 19.40 | 19.50 | 19.50 | 6,447 |
| 21 May 2024 | 19.98 | 19.98 | 19.91 | 19.93 | 19.93 | 4,194 |
| 20 May 2024 | 20.50 | 20.50 | 20.09 | 20.15 | 20.15 | 9,041 |
| 17 May 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 5,807 |
| 16 May 2024 | 19.51 | 19.76 | 19.49 | 19.75 | 19.75 | 3,901 |
| 15 May 2024 | 19.59 | 19.71 | 19.57 | 19.71 | 19.71 | 3,131 |
| 14 May 2024 | 19.74 | 19.78 | 19.70 | 19.70 | 19.70 | 2,716 |
| 13 May 2024 | 19.24 | 19.55 | 19.14 | 19.50 | 19.50 | 15,308 |
| 10 May 2024 | 19.24 | 19.36 | 19.13 | 19.36 | 19.36 | 5,678 |
| 09 May 2024 | 18.87 | 19.11 | 18.86 | 19.10 | 19.10 | 3,961 |
| 08 May 2024 | 18.97 | 19.17 | 18.96 | 19.06 | 19.06 | 2,087 |
| 07 May 2024 | 19.04 | 19.14 | 18.91 | 18.91 | 18.91 | 2,815 |
| 06 May 2024 | 19.05 | 19.09 | 18.99 | 19.09 | 19.09 | 12,860 |
| 03 May 2024 | 19.00 | 19.03 | 18.96 | 19.03 | 19.03 | 5,412 |
| 02 May 2024 | 18.08 | 18.58 | 18.07 | 18.58 | 18.58 | 8,494 |
| 30 Apr 2024 | 18.30 | 18.44 | 18.23 | 18.44 | 18.44 | 3,358 |
| 29 Apr 2024 | 18.23 | 18.50 | 18.10 | 18.50 | 18.50 | 12,941 |
| 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 |
| *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.