Yahoo

Mail

Singapore markets open in 8 hours 36 minutes

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,273.39
-14.66(-0.34%)
Dow
33,306.33
-201.17(-0.60%)
Nasdaq
13,269.40
+50.08(+0.38%)
Bitcoin USD
28,123.20
+977.80(+3.60%)
CMC Crypto 200
600.57
-2.97(-0.49%)

IREIT Global (UD1U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3900

-0.0050

(-1.27%)

At close: 05:04PM SGT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.3950	0.3950	0.3900	0.3900	0.3900	286,900
29 Sept 2023	0.3950	0.3950	0.3900	0.3950	0.3950	119,200
28 Sept 2023	0.3950	0.3950	0.3900	0.3900	0.3900	129,900
27 Sept 2023	0.3950	0.3950	0.3900	0.3900	0.3900	648,500
26 Sept 2023	0.3900	0.3950	0.3900	0.3900	0.3900	183,000
25 Sept 2023	0.3950	0.3950	0.3900	0.3900	0.3900	114,100
22 Sept 2023	0.3900	0.3950	0.3900	0.3950	0.3950	663,500
21 Sept 2023	0.4000	0.4000	0.3900	0.3900	0.3900	116,000
20 Sept 2023	0.4000	0.4000	0.3950	0.3950	0.3950	95,400
19 Sept 2023	0.3950	0.4000	0.3950	0.3950	0.3950	141,500
18 Sept 2023	0.3950	0.4000	0.3900	0.3950	0.3950	182,200
15 Sept 2023	0.3950	0.3950	0.3900	0.3950	0.3950	771,800
14 Sept 2023	0.4000	0.4000	0.3900	0.3900	0.3900	1,061,900
13 Sept 2023	0.3950	0.4000	0.3950	0.3950	0.3950	795,600
12 Sept 2023	0.4000	0.4000	0.3950	0.3950	0.3950	139,900
11 Sept 2023	0.4000	0.4000	0.3950	0.4000	0.4000	132,600
08 Sept 2023	0.3950	0.4000	0.3950	0.3950	0.3950	59,600
07 Sept 2023	0.3950	0.4000	0.3950	0.3950	0.3950	68,200
06 Sept 2023	0.3950	0.4000	0.3950	0.3950	0.3950	247,400
05 Sept 2023	0.4000	0.4000	0.3950	0.3950	0.3950	254,500
04 Sept 2023	0.3950	0.4000	0.3950	0.4000	0.4000	521,500
31 Aug 2023	0.3950	0.4000	0.3950	0.3950	0.3950	826,700
30 Aug 2023	0.4000	0.4000	0.3950	0.3950	0.3950	510,500
29 Aug 2023	0.4000	0.4050	0.3950	0.4000	0.4000	1,145,100
28 Aug 2023	0.4000	0.4050	0.4000	0.4000	0.4000	855,700
25 Aug 2023	0.4050	0.4050	0.3950	0.3950	0.3950	674,100
24 Aug 2023	0.3950	0.4100	0.3950	0.4050	0.4050	618,700
23 Aug 2023	0.3950	0.3950	0.3900	0.3950	0.3950	548,800
22 Aug 2023	0.3900	0.3950	0.3900	0.3900	0.3900	191,700
21 Aug 2023	0.3950	0.4000	0.3900	0.3900	0.3900	913,800
18 Aug 2023	0.3950	0.4000	0.3950	0.3950	0.3950	332,100
17 Aug 2023	0.4000	0.4000	0.3950	0.3950	0.3950	861,700
16 Aug 2023	0.4000	0.4000	0.3950	0.4000	0.4000	1,356,500
15 Aug 2023	0.4050	0.4100	0.4000	0.4000	0.4000	944,400
14 Aug 2023	0.4100	0.4100	0.4050	0.4050	0.4050	781,300
11 Aug 2023	0.4150	0.4150	0.4050	0.4100	0.4100	1,355,900
11 Aug 2023	0.0093 Dividend
10 Aug 2023	0.4250	0.4250	0.4150	0.4250	0.4157	823,100
08 Aug 2023	0.4200	0.4350	0.4200	0.4300	0.4206	1,471,500
07 Aug 2023	0.4200	0.4250	0.4200	0.4200	0.4108	929,000
04 Aug 2023	0.4200	0.4250	0.4150	0.4250	0.4157	3,550,000
03 Aug 2023	0.4300	0.4300	0.4250	0.4300	0.4206	645,300
02 Aug 2023	0.4350	0.4350	0.4250	0.4250	0.4157	1,498,800
01 Aug 2023	0.4300	0.4350	0.4300	0.4350	0.4255	91,800
31 Jul 2023	0.4400	0.4400	0.4300	0.4350	0.4255	1,128,500
28 Jul 2023	0.4400	0.4400	0.4350	0.4350	0.4255	561,400
27 Jul 2023	0.4350	0.4400	0.4350	0.4400	0.4304	579,800
26 Jul 2023	0.4350	0.4350	0.4300	0.4350	0.4255	688,100
25 Jul 2023	0.4300	0.4350	0.4300	0.4350	0.4255	537,100
24 Jul 2023	0.4300	0.4350	0.4300	0.4350	0.4255	417,700
21 Jul 2023	0.4300	0.4350	0.4300	0.4300	0.4206	612,100
20 Jul 2023	0.4350	0.4400	0.4300	0.4350	0.4255	359,800
19 Jul 2023	0.4350	0.4350	0.4300	0.4350	0.4255	1,319,600
18 Jul 2023	0.4350	0.4400	0.4350	0.4350	0.4255	208,000
17 Jul 2023	0.4300	0.4400	0.4300	0.4400	0.4304	1,050,700
14 Jul 2023	0.4300	0.4350	0.4250	0.4300	0.4206	1,134,800
13 Jul 2023	0.4200	0.4300	0.4200	0.4250	0.4157	422,700
12 Jul 2023	0.4150	0.4250	0.4150	0.4250	0.4157	434,400
11 Jul 2023	0.4150	0.4250	0.4150	0.4200	0.4108	707,600
10 Jul 2023	0.4250	0.4250	0.4150	0.4150	0.4059	1,467,400
07 Jul 2023	0.4250	0.4300	0.4250	0.4250	0.4157	709,600
06 Jul 2023	0.4300	0.4300	0.4250	0.4300	0.4206	705,600
05 Jul 2023	0.4250	0.4300	0.4250	0.4300	0.4206	657,800
04 Jul 2023	0.4250	0.4300	0.4250	0.4250	0.4157	332,100
03 Jul 2023	0.4400	0.4400	0.4250	0.4250	0.4157	1,404,600
30 Jun 2023	0.4350	0.4400	0.4300	0.4400	0.4304	419,500
28 Jun 2023	0.4350	0.4350	0.4300	0.4350	0.4255	1,011,500
27 Jun 2023	0.4350	0.4400	0.4300	0.4300	0.4206	512,100
26 Jun 2023	0.4400	0.4450	0.4350	0.4350	0.4255	1,305,900
23 Jun 2023	0.4400	0.4500	0.4400	0.4450	0.4353	861,900
22 Jun 2023	0.4500	0.4500	0.4400	0.4400	0.4304	416,700
21 Jun 2023	0.4450	0.4500	0.4450	0.4450	0.4353	517,900
20 Jun 2023	0.4400	0.4450	0.4350	0.4400	0.4304	2,081,000
19 Jun 2023	0.4600	0.4600	0.4500	0.4550	0.4450	179,100
16 Jun 2023	0.4500	0.4600	0.4450	0.4600	0.4499	930,300
15 Jun 2023	0.4450	0.4500	0.4450	0.4450	0.4353	562,800
14 Jun 2023	0.4450	0.4500	0.4450	0.4450	0.4353	404,400
13 Jun 2023	0.4500	0.4550	0.4450	0.4450	0.4353	311,500
12 Jun 2023	0.4450	0.4500	0.4450	0.4450	0.4353	289,900
09 Jun 2023	0.4550	0.4650	0.4400	0.4450	0.4353	580,000
08 Jun 2023	0.4650	0.4650	0.4500	0.4550	0.4450	647,100
07 Jun 2023	0.4600	0.4700	0.4600	0.4650	0.4548	329,700
06 Jun 2023	0.4700	0.4750	0.4600	0.4600	0.4499	526,700
05 Jun 2023	0.4750	0.4800	0.4650	0.4700	0.4597	882,000
01 Jun 2023	0.4850	0.4850	0.4750	0.4850	0.4744	344,500
31 May 2023	0.4850	0.4900	0.4800	0.4850	0.4744	411,100
30 May 2023	0.4900	0.4900	0.4850	0.4850	0.4744	74,900
29 May 2023	0.4900	0.4950	0.4800	0.4900	0.4793	559,900
26 May 2023	0.4900	0.4900	0.4850	0.4900	0.4793	450,100
25 May 2023	0.4950	0.4950	0.4900	0.4950	0.4842	177,700
24 May 2023	0.4950	0.4950	0.4900	0.4950	0.4842	46,600
23 May 2023	0.4950	0.4950	0.4900	0.4950	0.4842	53,400
22 May 2023	0.5000	0.5000	0.4900	0.4950	0.4842	158,400
19 May 2023	0.5000	0.5000	0.4950	0.5000	0.4891	48,000
18 May 2023	0.4950	0.5000	0.4950	0.5000	0.4891	42,400
17 May 2023	0.4950	0.5000	0.4950	0.4950	0.4842	219,700
16 May 2023	0.5000	0.5000	0.4950	0.5000	0.4891	87,900
15 May 2023	0.4950	0.5000	0.4950	0.5000	0.4891	64,800
12 May 2023	0.4950	0.5000	0.4950	0.5000	0.4891	114,800
11 May 2023	0.5000	0.5000	0.4950	0.5000	0.4891	143,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,273.39-14.66(-0.34%)

Dow33,306.33-201.17(-0.60%)

Nasdaq13,269.40+50.08(+0.38%)

Bitcoin USD28,123.20+977.80(+3.60%)

CMC Crypto 200600.57-2.97(-0.49%)

IREIT Global (UD1U.SI)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,273.39
-14.66(-0.34%)

Dow
33,306.33
-201.17(-0.60%)

Nasdaq
13,269.40
+50.08(+0.38%)

Bitcoin USD
28,123.20
+977.80(+3.60%)

CMC Crypto 200
600.57
-2.97(-0.49%)