abrdn Global Sustainable Equity SGD (0P00006OAX.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 1.5988 | 1.5988 | 1.5988 | 1.5988 | 1.5988 | - |
| 26 Jun 2024 | 1.6064 | 1.6064 | 1.6064 | 1.6064 | 1.6064 | - |
| 25 Jun 2024 | 1.5992 | 1.5992 | 1.5992 | 1.5992 | 1.5992 | - |
| 24 Jun 2024 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | - |
| 21 Jun 2024 | 1.6087 | 1.6087 | 1.6087 | 1.6087 | 1.6087 | - |
| 20 Jun 2024 | 1.6087 | 1.6087 | 1.6087 | 1.6087 | 1.6087 | - |
| 19 Jun 2024 | 1.6054 | 1.6054 | 1.6054 | 1.6054 | 1.6054 | - |
| 18 Jun 2024 | 1.6006 | 1.6006 | 1.6006 | 1.6006 | 1.6006 | - |
| 14 Jun 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 13 Jun 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 12 Jun 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 11 Jun 2024 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | - |
| 10 Jun 2024 | 1.5778 | 1.5778 | 1.5778 | 1.5778 | 1.5778 | - |
| 07 Jun 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 06 Jun 2024 | 1.5843 | 1.5843 | 1.5843 | 1.5843 | 1.5843 | - |
| 05 Jun 2024 | 1.5664 | 1.5664 | 1.5664 | 1.5664 | 1.5664 | - |
| 04 Jun 2024 | 1.5613 | 1.5613 | 1.5613 | 1.5613 | 1.5613 | - |
| 03 Jun 2024 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | - |
| 31 May 2024 | 1.5678 | 1.5678 | 1.5678 | 1.5678 | 1.5678 | - |
| 30 May 2024 | 1.5656 | 1.5656 | 1.5656 | 1.5656 | 1.5656 | - |
| 29 May 2024 | 1.5827 | 1.5827 | 1.5827 | 1.5827 | 1.5827 | - |
| 28 May 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 27 May 2024 | 1.5946 | 1.5946 | 1.5946 | 1.5946 | 1.5946 | - |
| 24 May 2024 | 1.5889 | 1.5889 | 1.5889 | 1.5889 | 1.5889 | - |
| 23 May 2024 | 1.5999 | 1.5999 | 1.5999 | 1.5999 | 1.5999 | - |
| 21 May 2024 | 1.5903 | 1.5903 | 1.5903 | 1.5903 | 1.5903 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.5865 | 1.5865 | 1.5865 | 1.5865 | 1.5865 | - |
| 16 May 2024 | 1.5939 | 1.5939 | 1.5939 | 1.5939 | 1.5939 | - |
| 15 May 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 14 May 2024 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | - |
| 13 May 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
| 10 May 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.5707 | 1.5707 | 1.5707 | 1.5707 | 1.5707 | - |
| 07 May 2024 | 1.5701 | 1.5701 | 1.5701 | 1.5701 | 1.5701 | - |
| 06 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 03 May 2024 | 1.5368 | 1.5368 | 1.5368 | 1.5368 | 1.5368 | - |
| 02 May 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| 30 Apr 2024 | 1.5667 | 1.5667 | 1.5667 | 1.5667 | 1.5667 | - |
| 29 Apr 2024 | 1.5627 | 1.5627 | 1.5627 | 1.5627 | 1.5627 | - |
| 26 Apr 2024 | 1.5456 | 1.5456 | 1.5456 | 1.5456 | 1.5456 | - |
| 25 Apr 2024 | 1.5368 | 1.5368 | 1.5368 | 1.5368 | 1.5368 | - |
| 24 Apr 2024 | 1.5471 | 1.5471 | 1.5471 | 1.5471 | 1.5471 | - |
| 23 Apr 2024 | 1.5272 | 1.5272 | 1.5272 | 1.5272 | 1.5272 | - |
| 22 Apr 2024 | 1.5164 | 1.5164 | 1.5164 | 1.5164 | 1.5164 | - |
| 19 Apr 2024 | 1.5152 | 1.5152 | 1.5152 | 1.5152 | 1.5152 | - |
| 18 Apr 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
| 17 Apr 2024 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | - |
| 16 Apr 2024 | 1.5348 | 1.5348 | 1.5348 | 1.5348 | 1.5348 | - |
| 15 Apr 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 12 Apr 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 11 Apr 2024 | 1.5582 | 1.5582 | 1.5582 | 1.5582 | 1.5582 | - |
| 09 Apr 2024 | 1.5645 | 1.5645 | 1.5645 | 1.5645 | 1.5645 | - |
| 08 Apr 2024 | 1.5668 | 1.5668 | 1.5668 | 1.5668 | 1.5668 | - |
| 05 Apr 2024 | 1.5548 | 1.5548 | 1.5548 | 1.5548 | 1.5548 | - |
| 04 Apr 2024 | 1.5743 | 1.5743 | 1.5743 | 1.5743 | 1.5743 | - |
| 03 Apr 2024 | 1.5734 | 1.5734 | 1.5734 | 1.5734 | 1.5734 | - |
| 02 Apr 2024 | 1.5913 | 1.5913 | 1.5913 | 1.5913 | 1.5913 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.5904 | 1.5904 | 1.5904 | 1.5904 | 1.5904 | - |
| 27 Mar 2024 | 1.5829 | 1.5829 | 1.5829 | 1.5829 | 1.5829 | - |
| 26 Mar 2024 | 1.5812 | 1.5812 | 1.5812 | 1.5812 | 1.5812 | - |
| 25 Mar 2024 | 1.5876 | 1.5876 | 1.5876 | 1.5876 | 1.5876 | - |
| 22 Mar 2024 | 1.6051 | 1.6051 | 1.6051 | 1.6051 | 1.6051 | - |
| 21 Mar 2024 | 1.6046 | 1.6046 | 1.6046 | 1.6046 | 1.6046 | - |
| 20 Mar 2024 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | - |
| 19 Mar 2024 | 1.5787 | 1.5787 | 1.5787 | 1.5787 | 1.5787 | - |
| 18 Mar 2024 | 1.5798 | 1.5798 | 1.5798 | 1.5798 | 1.5798 | - |
| 15 Mar 2024 | 1.5883 | 1.5883 | 1.5883 | 1.5883 | 1.5883 | - |
| 14 Mar 2024 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | - |
| 13 Mar 2024 | 1.5903 | 1.5903 | 1.5903 | 1.5903 | 1.5903 | - |
| 12 Mar 2024 | 1.5745 | 1.5745 | 1.5745 | 1.5745 | 1.5745 | - |
| 11 Mar 2024 | 1.5801 | 1.5801 | 1.5801 | 1.5801 | 1.5801 | - |
| 08 Mar 2024 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | - |
| 07 Mar 2024 | 1.5775 | 1.5775 | 1.5775 | 1.5775 | 1.5775 | - |
| 06 Mar 2024 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | - |
| 05 Mar 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | - |
| 04 Mar 2024 | 1.5897 | 1.5897 | 1.5897 | 1.5897 | 1.5897 | - |
| 01 Mar 2024 | 1.5768 | 1.5768 | 1.5768 | 1.5768 | 1.5768 | - |
| 29 Feb 2024 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | - |
| 28 Feb 2024 | 1.5781 | 1.5781 | 1.5781 | 1.5781 | 1.5781 | - |
| 27 Feb 2024 | 1.5802 | 1.5802 | 1.5802 | 1.5802 | 1.5802 | - |
| 26 Feb 2024 | 1.5782 | 1.5782 | 1.5782 | 1.5782 | 1.5782 | - |
| 23 Feb 2024 | 1.5761 | 1.5761 | 1.5761 | 1.5761 | 1.5761 | - |
| 22 Feb 2024 | 1.5563 | 1.5563 | 1.5563 | 1.5563 | 1.5563 | - |
| 21 Feb 2024 | 1.5477 | 1.5477 | 1.5477 | 1.5477 | 1.5477 | - |
| 20 Feb 2024 | 1.5547 | 1.5547 | 1.5547 | 1.5547 | 1.5547 | - |
| 19 Feb 2024 | 1.5564 | 1.5564 | 1.5564 | 1.5564 | 1.5564 | - |
| 16 Feb 2024 | 1.5616 | 1.5616 | 1.5616 | 1.5616 | 1.5616 | - |
| 15 Feb 2024 | 1.5522 | 1.5522 | 1.5522 | 1.5522 | 1.5522 | - |
| 14 Feb 2024 | 1.5363 | 1.5363 | 1.5363 | 1.5363 | 1.5363 | - |
| 13 Feb 2024 | 1.5542 | 1.5542 | 1.5542 | 1.5542 | 1.5542 | - |
| 09 Feb 2024 | 1.5472 | 1.5472 | 1.5472 | 1.5472 | 1.5472 | - |
| 08 Feb 2024 | 1.5392 | 1.5392 | 1.5392 | 1.5392 | 1.5392 | - |
| 07 Feb 2024 | 1.5198 | 1.5198 | 1.5198 | 1.5198 | 1.5198 | - |
| 06 Feb 2024 | 1.5166 | 1.5166 | 1.5166 | 1.5166 | 1.5166 | - |
| 05 Feb 2024 | 1.5301 | 1.5301 | 1.5301 | 1.5301 | 1.5301 | - |
| *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.