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
63,898.68 +945.61 (+1.50%) CMC Crypto 200
1,346.60 -49.94 (-3.58%)
Lion-OCBC Securities China Leaders ETF (YYY.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:55PM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4800 | 1.5180 | 1.4800 | 1.5100 | 1.5100 | 19,370 |
| 25 Apr 2024 | 1.4650 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 18,780 |
| 24 Apr 2024 | 1.4610 | 1.4700 | 1.4560 | 1.4590 | 1.4590 | 14,500 |
| 23 Apr 2024 | 1.4590 | 1.4590 | 1.4500 | 1.4500 | 1.4500 | 237 |
| 22 Apr 2024 | 1.4600 | 1.4600 | 1.4530 | 1.4590 | 1.4590 | 78,424 |
| 19 Apr 2024 | 1.4600 | 1.4600 | 1.4410 | 1.4410 | 1.4410 | 13,273 |
| 18 Apr 2024 | 1.4410 | 1.4510 | 1.4400 | 1.4490 | 1.4490 | 59,118 |
| 17 Apr 2024 | 1.4400 | 1.4410 | 1.4400 | 1.4410 | 1.4410 | 26,040 |
| 16 Apr 2024 | 1.4490 | 1.4490 | 1.4260 | 1.4260 | 1.4260 | 10,237 |
| 15 Apr 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4260 | 1.4260 | 18,779 |
| 12 Apr 2024 | 1.4270 | 1.4340 | 1.4100 | 1.4100 | 1.4100 | 34,268 |
| 11 Apr 2024 | 1.4260 | 1.4270 | 1.4240 | 1.4240 | 1.4240 | 12,728 |
| 09 Apr 2024 | 1.4220 | 1.4380 | 1.4220 | 1.4250 | 1.4250 | 51,893 |
| 08 Apr 2024 | 1.4370 | 1.4440 | 1.4280 | 1.4280 | 1.4280 | 20,754 |
| 05 Apr 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4300 | 1.4300 | 112,321 |
| 04 Apr 2024 | 1.4450 | 1.4500 | 1.4450 | 1.4490 | 1.4490 | 8,091 |
| 03 Apr 2024 | 1.4500 | 1.4560 | 1.4450 | 1.4450 | 1.4450 | 1,151 |
| 02 Apr 2024 | 1.4400 | 1.4500 | 1.4350 | 1.4500 | 1.4500 | 211,361 |
| 01 Apr 2024 | 1.4150 | 1.4350 | 1.4150 | 1.4270 | 1.4270 | 21,895 |
| 28 Mar 2024 | 1.4050 | 1.4200 | 1.4020 | 1.4150 | 1.4150 | 44,663 |
| 27 Mar 2024 | 1.4100 | 1.4130 | 1.4000 | 1.4000 | 1.4000 | 26,595 |
| 26 Mar 2024 | 1.4050 | 1.4200 | 1.4050 | 1.4200 | 1.4200 | 18,800 |
| 25 Mar 2024 | 1.4010 | 1.4080 | 1.4000 | 1.4000 | 1.4000 | 13,400 |
| 22 Mar 2024 | 1.4120 | 1.4130 | 1.3950 | 1.4130 | 1.4130 | 91,453 |
| 21 Mar 2024 | 1.4100 | 1.4150 | 1.4100 | 1.4100 | 1.4100 | 6,281 |
| 20 Mar 2024 | 1.4190 | 1.4210 | 1.4010 | 1.4010 | 1.4010 | 6,140 |
| 19 Mar 2024 | 1.4240 | 1.4240 | 1.4000 | 1.4170 | 1.4170 | 17,353 |
| 18 Mar 2024 | 1.3850 | 1.4220 | 1.3850 | 1.4200 | 1.4200 | 15,014 |
| 15 Mar 2024 | 1.4050 | 1.4050 | 1.3840 | 1.3840 | 1.3840 | 27,005 |
| 14 Mar 2024 | 1.4200 | 1.4200 | 1.3970 | 1.3970 | 1.3970 | 16,100 |
| 13 Mar 2024 | 1.4290 | 1.4290 | 1.4200 | 1.4260 | 1.4260 | 35,780 |
| 12 Mar 2024 | 1.3980 | 1.4370 | 1.3980 | 1.4290 | 1.4290 | 78,890 |
| 11 Mar 2024 | 1.3720 | 1.4000 | 1.3720 | 1.3950 | 1.3950 | 38,186 |
| 08 Mar 2024 | 1.3770 | 1.3900 | 1.3720 | 1.3720 | 1.3720 | 18,400 |
| 07 Mar 2024 | 1.3850 | 1.3920 | 1.3800 | 1.3800 | 1.3800 | 24,732 |
| 06 Mar 2024 | 1.3850 | 1.4020 | 1.3840 | 1.3850 | 1.3850 | 6,171 |
| 05 Mar 2024 | 1.3850 | 1.3850 | 1.3830 | 1.3840 | 1.3840 | 9,242 |
| 04 Mar 2024 | 1.3950 | 1.4000 | 1.3900 | 1.3950 | 1.3950 | 16,942 |
| 01 Mar 2024 | 1.3840 | 1.3980 | 1.3840 | 1.3980 | 1.3980 | 3,233 |
| 29 Feb 2024 | 1.3850 | 1.3970 | 1.3760 | 1.3920 | 1.3920 | 40,692 |
| 28 Feb 2024 | 1.3910 | 1.3910 | 1.3830 | 1.3850 | 1.3850 | 26,000 |
| 27 Feb 2024 | 1.3900 | 1.3910 | 1.3900 | 1.3900 | 1.3900 | 8,230 |
| 26 Feb 2024 | 1.3990 | 1.4000 | 1.3890 | 1.3890 | 1.3890 | 26,570 |
| 23 Feb 2024 | 1.4100 | 1.4100 | 1.3950 | 1.4000 | 1.4000 | 26,462 |
| 22 Feb 2024 | 1.4060 | 1.4100 | 1.3910 | 1.4100 | 1.4100 | 141,464 |
| 21 Feb 2024 | 1.3710 | 1.4000 | 1.3700 | 1.3960 | 1.3960 | 90,760 |
| 20 Feb 2024 | 1.3660 | 1.3760 | 1.3600 | 1.3700 | 1.3700 | 24,510 |
| 19 Feb 2024 | 1.3580 | 1.3600 | 1.3570 | 1.3600 | 1.3600 | 31,970 |
| 16 Feb 2024 | 1.3490 | 1.3720 | 1.3490 | 1.3700 | 1.3700 | 127,025 |
| 15 Feb 2024 | 1.3570 | 1.3570 | 1.3310 | 1.3430 | 1.3430 | 17,519 |
| 14 Feb 2024 | 1.3700 | 1.3700 | 1.3460 | 1.3470 | 1.3470 | 36,263 |
| 13 Feb 2024 | 1.3400 | 1.3780 | 1.3400 | 1.3700 | 1.3700 | 49,501 |
| 09 Feb 2024 | 1.3540 | 1.3540 | 1.3400 | 1.3400 | 1.3400 | 4,370 |
| 08 Feb 2024 | 1.3500 | 1.3600 | 1.3370 | 1.3500 | 1.3500 | 76,132 |
| 07 Feb 2024 | 1.3550 | 1.3600 | 1.3480 | 1.3480 | 1.3480 | 81,853 |
| 06 Feb 2024 | 1.3090 | 1.3540 | 1.3090 | 1.3540 | 1.3540 | 94,789 |
| 05 Feb 2024 | 1.2800 | 1.3250 | 1.2800 | 1.3100 | 1.3100 | 28,548 |
| 02 Feb 2024 | 1.3000 | 1.3170 | 1.2710 | 1.2710 | 1.2710 | 101,638 |
| 01 Feb 2024 | 1.3010 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 37,364 |
| 31 Jan 2024 | 1.3000 | 1.3150 | 1.2910 | 1.3070 | 1.3070 | 26,709 |
| 30 Jan 2024 | 1.3320 | 1.3320 | 1.3000 | 1.3100 | 1.3100 | 43,400 |
| 29 Jan 2024 | 1.3400 | 1.3400 | 1.3310 | 1.3310 | 1.3310 | 24,000 |
| 26 Jan 2024 | 1.3470 | 1.3520 | 1.3220 | 1.3300 | 1.3300 | 40,622 |
| 25 Jan 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3450 | 1.3450 | 41,942 |
| 24 Jan 2024 | 1.2950 | 1.3340 | 1.2860 | 1.3290 | 1.3290 | 74,137 |
| 23 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 67,292 |
| 22 Jan 2024 | 1.2970 | 1.3000 | 1.2660 | 1.2750 | 1.2750 | 172,951 |
| 19 Jan 2024 | 1.3000 | 1.3000 | 1.2770 | 1.2980 | 1.2980 | 22,208 |
| 18 Jan 2024 | 1.2750 | 1.2990 | 1.2680 | 1.2960 | 1.2960 | 90,672 |
| 17 Jan 2024 | 1.3020 | 1.3020 | 1.2700 | 1.2750 | 1.2750 | 325,357 |
| 16 Jan 2024 | 1.3080 | 1.3270 | 1.3010 | 1.3050 | 1.3050 | 79,206 |
| 15 Jan 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| 12 Jan 2024 | 1.3120 | 1.3210 | 1.3080 | 1.3210 | 1.3210 | 57,823 |
| 11 Jan 2024 | 1.3100 | 1.3270 | 1.3060 | 1.3210 | 1.3210 | 55,049 |
| 10 Jan 2024 | 1.3180 | 1.3180 | 1.3060 | 1.3130 | 1.3130 | 27,915 |
| 09 Jan 2024 | 1.3200 | 1.3240 | 1.3100 | 1.3100 | 1.3100 | 69,463 |
| 08 Jan 2024 | 1.3400 | 1.3400 | 1.3160 | 1.3160 | 1.3160 | 73,102 |
| 05 Jan 2024 | 1.3400 | 1.3510 | 1.3320 | 1.3380 | 1.3380 | 52,396 |
| 04 Jan 2024 | 1.3400 | 1.3440 | 1.3300 | 1.3400 | 1.3400 | 27,421 |
| 03 Jan 2024 | 1.3500 | 1.3580 | 1.3410 | 1.3500 | 1.3500 | 24,475 |
| 02 Jan 2024 | 1.3600 | 1.3640 | 1.3470 | 1.3490 | 1.3490 | 34,282 |
| 29 Dec 2023 | 1.3610 | 1.3650 | 1.3610 | 1.3650 | 1.3650 | 7,606 |
| 28 Dec 2023 | 1.4000 | 1.4000 | 1.3370 | 1.3600 | 1.3600 | 58,820 |
| 27 Dec 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 53,768 |
| 26 Dec 2023 | 1.3200 | 1.3290 | 1.3170 | 1.3250 | 1.3250 | 140,829 |
| 22 Dec 2023 | 1.3200 | 1.3450 | 1.3160 | 1.3290 | 1.3290 | 123,688 |
| 21 Dec 2023 | 1.3360 | 1.3360 | 1.3200 | 1.3210 | 1.3210 | 44,695 |
| 20 Dec 2023 | 1.3310 | 1.3400 | 1.3300 | 1.3330 | 1.3330 | 32,792 |
| 19 Dec 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 14,994 |
| 18 Dec 2023 | 1.3470 | 1.3530 | 1.3350 | 1.3400 | 1.3400 | 22,339 |
| 15 Dec 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3470 | 1.3470 | 81,000 |
| 14 Dec 2023 | 1.3400 | 1.3420 | 1.3220 | 1.3220 | 1.3220 | 46,461 |
| 13 Dec 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 28,700 |
| 12 Dec 2023 | 1.3500 | 1.3590 | 1.3500 | 1.3590 | 1.3590 | 2,900 |
| 11 Dec 2023 | 1.3500 | 1.3500 | 1.3260 | 1.3360 | 1.3360 | 51,627 |
| 08 Dec 2023 | 1.3500 | 1.3500 | 1.3450 | 1.3500 | 1.3500 | 50,295 |
| 07 Dec 2023 | 1.3550 | 1.3560 | 1.3530 | 1.3560 | 1.3560 | 8,776 |
| 06 Dec 2023 | 1.3580 | 1.3600 | 1.3480 | 1.3500 | 1.3500 | 84,649 |
| 05 Dec 2023 | 1.3800 | 1.3800 | 1.3520 | 1.3550 | 1.3550 | 113,293 |
| 04 Dec 2023 | 1.3890 | 1.3890 | 1.3780 | 1.3800 | 1.3800 | 85,627 |
| *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.