Infinity US 500 Stock Index SGD (0P00006FYT.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| 07 May 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 02 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 30 Apr 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 29 Apr 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| 26 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 25 Apr 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
| 24 Apr 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| 23 Apr 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 22 Apr 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 19 Apr 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 18 Apr 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 17 Apr 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 16 Apr 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 15 Apr 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 12 Apr 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 11 Apr 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 09 Apr 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 08 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Apr 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 04 Apr 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 03 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 02 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 01 Apr 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 28 Mar 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 27 Mar 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 26 Mar 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 25 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 22 Mar 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| 21 Mar 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 20 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 19 Mar 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 18 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 15 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 14 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 13 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 12 Mar 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 11 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 08 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 07 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 06 Mar 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 05 Mar 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | - |
| 04 Mar 2024 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
| 01 Mar 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 29 Feb 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 28 Feb 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 27 Feb 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 26 Feb 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | - |
| 23 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Feb 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 21 Feb 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| 20 Feb 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 15 Feb 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 14 Feb 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
| 13 Feb 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| 09 Feb 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 08 Feb 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| 07 Feb 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 06 Feb 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 05 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 Feb 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 01 Feb 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 31 Jan 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 30 Jan 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 29 Jan 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| 26 Jan 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 25 Jan 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| 24 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 23 Jan 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 22 Jan 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 19 Jan 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 18 Jan 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| 17 Jan 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 16 Jan 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| 11 Jan 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| 10 Jan 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| 09 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 08 Jan 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 05 Jan 2024 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | - |
| 04 Jan 2024 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | - |
| 03 Jan 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 02 Jan 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
| 29 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Dec 2023 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
| 27 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 21 Dec 2023 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| 20 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 19 Dec 2023 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 18 Dec 2023 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 15 Dec 2023 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| *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.