UK markets open in 4 hours 22 minutes
NIKKEI 225
39,797.32 +166.26 (+0.42%) HANG SENG
17,972.28 +253.67 (+1.43%) CRUDE OIL
83.54 +0.16 (+0.19%) GOLD FUTURES
2,341.80 +2.90 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,819.40 -305.33 (-0.61%)
FSSA Regional China Fund (0P00006OHZ.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 4.2332 | 4.2332 | 4.2332 | 4.2332 | 4.2332 | - |
| 27 Jun 2024 | 4.2551 | 4.2551 | 4.2551 | 4.2551 | 4.2551 | - |
| 26 Jun 2024 | 4.3109 | 4.3109 | 4.3109 | 4.3109 | 4.3109 | - |
| 25 Jun 2024 | 4.2962 | 4.2962 | 4.2962 | 4.2962 | 4.2962 | - |
| 24 Jun 2024 | 4.2763 | 4.2763 | 4.2763 | 4.2763 | 4.2763 | - |
| 21 Jun 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 20 Jun 2024 | 4.3607 | 4.3607 | 4.3607 | 4.3607 | 4.3607 | - |
| 19 Jun 2024 | 4.3885 | 4.3885 | 4.3885 | 4.3885 | 4.3885 | - |
| 18 Jun 2024 | 4.3184 | 4.3184 | 4.3184 | 4.3184 | 4.3184 | - |
| 14 Jun 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | - |
| 13 Jun 2024 | 4.3208 | 4.3208 | 4.3208 | 4.3208 | 4.3208 | - |
| 12 Jun 2024 | 4.2471 | 4.2471 | 4.2471 | 4.2471 | 4.2471 | - |
| 11 Jun 2024 | 4.3023 | 4.3023 | 4.3023 | 4.3023 | 4.3023 | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 06 Jun 2024 | 4.3642 | 4.3642 | 4.3642 | 4.3642 | 4.3642 | - |
| 05 Jun 2024 | 4.3217 | 4.3217 | 4.3217 | 4.3217 | 4.3217 | - |
| 04 Jun 2024 | 4.3098 | 4.3098 | 4.3098 | 4.3098 | 4.3098 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 4.2324 | 4.2324 | 4.2324 | 4.2324 | 4.2324 | - |
| 30 May 2024 | 4.2793 | 4.2793 | 4.2793 | 4.2793 | 4.2793 | - |
| 29 May 2024 | 4.3384 | 4.3384 | 4.3384 | 4.3384 | 4.3384 | - |
| 28 May 2024 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | - |
| 27 May 2024 | 4.4046 | 4.4046 | 4.4046 | 4.4046 | 4.4046 | - |
| 24 May 2024 | 4.3469 | 4.3469 | 4.3469 | 4.3469 | 4.3469 | - |
| 23 May 2024 | 4.4031 | 4.4031 | 4.4031 | 4.4031 | 4.4031 | - |
| 21 May 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 20 May 2024 | 4.4944 | 4.4944 | 4.4944 | 4.4944 | 4.4944 | - |
| 17 May 2024 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | - |
| 16 May 2024 | 4.4773 | 4.4773 | 4.4773 | 4.4773 | 4.4773 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 4.4331 | 4.4331 | 4.4331 | 4.4331 | 4.4331 | - |
| 13 May 2024 | 4.4492 | 4.4492 | 4.4492 | 4.4492 | 4.4492 | - |
| 10 May 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 09 May 2024 | 4.3781 | 4.3781 | 4.3781 | 4.3781 | 4.3781 | - |
| 08 May 2024 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | - |
| 07 May 2024 | 4.3605 | 4.3605 | 4.3605 | 4.3605 | 4.3605 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 4.2711 | 4.2711 | 4.2711 | 4.2711 | 4.2711 | - |
| 30 Apr 2024 | 4.2657 | 4.2657 | 4.2657 | 4.2657 | 4.2657 | - |
| 29 Apr 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| 26 Apr 2024 | 4.1939 | 4.1939 | 4.1939 | 4.1939 | 4.1939 | - |
| 25 Apr 2024 | 4.1158 | 4.1158 | 4.1158 | 4.1158 | 4.1158 | - |
| 24 Apr 2024 | 4.1391 | 4.1391 | 4.1391 | 4.1391 | 4.1391 | - |
| 23 Apr 2024 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | - |
| 22 Apr 2024 | 3.9947 | 3.9947 | 3.9947 | 3.9947 | 3.9947 | - |
| 19 Apr 2024 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | - |
| 18 Apr 2024 | 4.0503 | 4.0503 | 4.0503 | 4.0503 | 4.0503 | - |
| 17 Apr 2024 | 3.9977 | 3.9977 | 3.9977 | 3.9977 | 3.9977 | - |
| 16 Apr 2024 | 3.9718 | 3.9718 | 3.9718 | 3.9718 | 3.9718 | - |
| 15 Apr 2024 | 4.0562 | 4.0562 | 4.0562 | 4.0562 | 4.0562 | - |
| 12 Apr 2024 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | - |
| 11 Apr 2024 | 4.1384 | 4.1384 | 4.1384 | 4.1384 | 4.1384 | - |
| 09 Apr 2024 | 4.0988 | 4.0988 | 4.0988 | 4.0988 | 4.0988 | - |
| 08 Apr 2024 | 4.0574 | 4.0574 | 4.0574 | 4.0574 | 4.0574 | - |
| 05 Apr 2024 | 4.0754 | 4.0754 | 4.0754 | 4.0754 | 4.0754 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | - |
| 02 Apr 2024 | 4.1351 | 4.1351 | 4.1351 | 4.1351 | 4.1351 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.0734 | 4.0734 | 4.0734 | 4.0734 | 4.0734 | - |
| 27 Mar 2024 | 4.0539 | 4.0539 | 4.0539 | 4.0539 | 4.0539 | - |
| 26 Mar 2024 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 25 Mar 2024 | 4.0599 | 4.0599 | 4.0599 | 4.0599 | 4.0599 | - |
| 22 Mar 2024 | 4.0821 | 4.0821 | 4.0821 | 4.0821 | 4.0821 | - |
| 21 Mar 2024 | 4.1192 | 4.1192 | 4.1192 | 4.1192 | 4.1192 | - |
| 20 Mar 2024 | 4.0538 | 4.0538 | 4.0538 | 4.0538 | 4.0538 | - |
| 19 Mar 2024 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 4.0845 | 4.0845 | 4.0845 | 4.0845 | 4.0845 | - |
| 14 Mar 2024 | 4.1223 | 4.1223 | 4.1223 | 4.1223 | 4.1223 | - |
| 13 Mar 2024 | 4.1298 | 4.1298 | 4.1298 | 4.1298 | 4.1298 | - |
| 12 Mar 2024 | 4.1565 | 4.1565 | 4.1565 | 4.1565 | 4.1565 | - |
| 11 Mar 2024 | 4.0623 | 4.0623 | 4.0623 | 4.0623 | 4.0623 | - |
| 08 Mar 2024 | 3.9998 | 3.9998 | 3.9998 | 3.9998 | 3.9998 | - |
| 07 Mar 2024 | 3.9919 | 3.9919 | 3.9919 | 3.9919 | 3.9919 | - |
| 06 Mar 2024 | 3.9982 | 3.9982 | 3.9982 | 3.9982 | 3.9982 | - |
| 05 Mar 2024 | 3.9596 | 3.9596 | 3.9596 | 3.9596 | 3.9596 | - |
| 04 Mar 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 01 Mar 2024 | 3.9989 | 3.9989 | 3.9989 | 3.9989 | 3.9989 | - |
| 29 Feb 2024 | 4.0106 | 4.0106 | 4.0106 | 4.0106 | 4.0106 | - |
| 28 Feb 2024 | 3.9832 | 3.9832 | 3.9832 | 3.9832 | 3.9832 | - |
| 27 Feb 2024 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | - |
| 26 Feb 2024 | 4.0337 | 4.0337 | 4.0337 | 4.0337 | 4.0337 | - |
| 23 Feb 2024 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | - |
| 22 Feb 2024 | 4.0242 | 4.0242 | 4.0242 | 4.0242 | 4.0242 | - |
| 21 Feb 2024 | 3.9941 | 3.9941 | 3.9941 | 3.9941 | 3.9941 | - |
| 20 Feb 2024 | 3.9411 | 3.9411 | 3.9411 | 3.9411 | 3.9411 | - |
| 19 Feb 2024 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | - |
| 16 Feb 2024 | 3.9764 | 3.9764 | 3.9764 | 3.9764 | 3.9764 | - |
| 15 Feb 2024 | 3.8941 | 3.8941 | 3.8941 | 3.8941 | 3.8941 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.8619 | 3.8619 | 3.8619 | 3.8619 | 3.8619 | - |
| 08 Feb 2024 | 3.8733 | 3.8733 | 3.8733 | 3.8733 | 3.8733 | - |
| 07 Feb 2024 | 3.8711 | 3.8711 | 3.8711 | 3.8711 | 3.8711 | - |
| 06 Feb 2024 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | - |
| *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.