FSSA Dividend Advantage A Qdis (0P00006ONO.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 1.7521 | 1.7521 | 1.7521 | 1.7521 | 1.7521 | - |
| 12 Jun 2024 | 1.7261 | 1.7261 | 1.7261 | 1.7261 | 1.7261 | - |
| 11 Jun 2024 | 1.7397 | 1.7397 | 1.7397 | 1.7397 | 1.7397 | - |
| 10 Jun 2024 | 1.7442 | 1.7442 | 1.7442 | 1.7442 | 1.7442 | - |
| 07 Jun 2024 | 1.7564 | 1.7564 | 1.7564 | 1.7564 | 1.7564 | - |
| 06 Jun 2024 | 1.7527 | 1.7527 | 1.7527 | 1.7527 | 1.7527 | - |
| 05 Jun 2024 | 1.7365 | 1.7365 | 1.7365 | 1.7365 | 1.7365 | - |
| 04 Jun 2024 | 1.7111 | 1.7111 | 1.7111 | 1.7111 | 1.7111 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.6957 | 1.6957 | 1.6957 | 1.6957 | 1.6957 | - |
| 30 May 2024 | 1.7037 | 1.7037 | 1.7037 | 1.7037 | 1.7037 | - |
| 29 May 2024 | 1.7201 | 1.7201 | 1.7201 | 1.7201 | 1.7201 | - |
| 28 May 2024 | 1.7439 | 1.7439 | 1.7439 | 1.7439 | 1.7439 | - |
| 27 May 2024 | 1.7451 | 1.7451 | 1.7451 | 1.7451 | 1.7451 | - |
| 24 May 2024 | 1.7336 | 1.7336 | 1.7336 | 1.7336 | 1.7336 | - |
| 23 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 May 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 20 May 2024 | 1.7586 | 1.7586 | 1.7586 | 1.7586 | 1.7586 | - |
| 17 May 2024 | 1.7496 | 1.7496 | 1.7496 | 1.7496 | 1.7496 | - |
| 16 May 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | - |
| 15 May 2024 | 1.7376 | 1.7376 | 1.7376 | 1.7376 | 1.7376 | - |
| 14 May 2024 | 1.7345 | 1.7345 | 1.7345 | 1.7345 | 1.7345 | - |
| 13 May 2024 | 1.7374 | 1.7374 | 1.7374 | 1.7374 | 1.7374 | - |
| 10 May 2024 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | - |
| 09 May 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 08 May 2024 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | - |
| 07 May 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.7038 | 1.7038 | 1.7038 | 1.7038 | 1.7038 | - |
| 30 Apr 2024 | 1.7046 | 1.7046 | 1.7046 | 1.7046 | 1.7046 | - |
| 29 Apr 2024 | 1.6973 | 1.6973 | 1.6973 | 1.6973 | 1.6973 | - |
| 26 Apr 2024 | 1.6832 | 1.6832 | 1.6832 | 1.6832 | 1.6832 | - |
| 25 Apr 2024 | 1.6652 | 1.6652 | 1.6652 | 1.6652 | 1.6652 | - |
| 24 Apr 2024 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | - |
| 23 Apr 2024 | 1.6374 | 1.6374 | 1.6374 | 1.6374 | 1.6374 | - |
| 22 Apr 2024 | 1.6248 | 1.6248 | 1.6248 | 1.6248 | 1.6248 | - |
| 19 Apr 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
| 18 Apr 2024 | 1.6311 | 1.6311 | 1.6311 | 1.6311 | 1.6311 | - |
| 17 Apr 2024 | 1.6249 | 1.6249 | 1.6249 | 1.6249 | 1.6249 | - |
| 16 Apr 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 15 Apr 2024 | 1.6497 | 1.6497 | 1.6497 | 1.6497 | 1.6497 | - |
| 12 Apr 2024 | 1.6693 | 1.6693 | 1.6693 | 1.6693 | 1.6693 | - |
| 11 Apr 2024 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | - |
| 09 Apr 2024 | 1.6664 | 1.6664 | 1.6664 | 1.6664 | 1.6664 | - |
| 08 Apr 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 05 Apr 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 04 Apr 2024 | 1.6671 | 1.6671 | 1.6671 | 1.6671 | 1.6671 | - |
| 03 Apr 2024 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | - |
| 02 Apr 2024 | 1.6703 | 1.6703 | 1.6703 | 1.6703 | 1.6703 | - |
| 02 Apr 2024 | 0.0167 Dividend | |||||
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.6653 | 1.6653 | 1.6653 | 1.6653 | 1.6653 | - |
| 27 Mar 2024 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | - |
| 26 Mar 2024 | 1.6672 | 1.6672 | 1.6672 | 1.6672 | 1.6672 | - |
| 25 Mar 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 22 Mar 2024 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | - |
| 21 Mar 2024 | 1.6767 | 1.6767 | 1.6767 | 1.6767 | 1.6767 | - |
| 20 Mar 2024 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | - |
| 19 Mar 2024 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
| 14 Mar 2024 | 1.6771 | 1.6771 | 1.6771 | 1.6771 | 1.6771 | - |
| 13 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 12 Mar 2024 | 1.6751 | 1.6751 | 1.6751 | 1.6751 | 1.6751 | - |
| 11 Mar 2024 | 1.6496 | 1.6496 | 1.6496 | 1.6496 | 1.6496 | - |
| 08 Mar 2024 | 1.6503 | 1.6503 | 1.6503 | 1.6503 | 1.6503 | - |
| 07 Mar 2024 | 1.6423 | 1.6423 | 1.6423 | 1.6423 | 1.6423 | - |
| 06 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 Mar 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 04 Mar 2024 | 1.6413 | 1.6413 | 1.6413 | 1.6413 | 1.6413 | - |
| 01 Mar 2024 | 1.6396 | 1.6396 | 1.6396 | 1.6396 | 1.6396 | - |
| 29 Feb 2024 | 1.6351 | 1.6351 | 1.6351 | 1.6351 | 1.6351 | - |
| 28 Feb 2024 | 1.6291 | 1.6291 | 1.6291 | 1.6291 | 1.6291 | - |
| 27 Feb 2024 | 1.6436 | 1.6436 | 1.6436 | 1.6436 | 1.6436 | - |
| 26 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 23 Feb 2024 | 1.6491 | 1.6491 | 1.6491 | 1.6491 | 1.6491 | - |
| 22 Feb 2024 | 1.6488 | 1.6488 | 1.6488 | 1.6488 | 1.6488 | - |
| 21 Feb 2024 | 1.6344 | 1.6344 | 1.6344 | 1.6344 | 1.6344 | - |
| 20 Feb 2024 | 1.6279 | 1.6279 | 1.6279 | 1.6279 | 1.6279 | - |
| 19 Feb 2024 | 1.6207 | 1.6207 | 1.6207 | 1.6207 | 1.6207 | - |
| 16 Feb 2024 | 1.6338 | 1.6338 | 1.6338 | 1.6338 | 1.6338 | - |
| 15 Feb 2024 | 1.6119 | 1.6119 | 1.6119 | 1.6119 | 1.6119 | - |
| 14 Feb 2024 | 1.6033 | 1.6033 | 1.6033 | 1.6033 | 1.6033 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.6099 | 1.6099 | 1.6099 | 1.6099 | 1.6099 | - |
| 08 Feb 2024 | 1.6098 | 1.6098 | 1.6098 | 1.6098 | 1.6098 | - |
| 07 Feb 2024 | 1.6121 | 1.6121 | 1.6121 | 1.6121 | 1.6121 | - |
| 06 Feb 2024 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 01 Feb 2024 | 1.5729 | 1.5729 | 1.5729 | 1.5729 | 1.5729 | - |
| 31 Jan 2024 | 1.5639 | 1.5639 | 1.5639 | 1.5639 | 1.5639 | - |
| 30 Jan 2024 | 1.5789 | 1.5789 | 1.5789 | 1.5789 | 1.5789 | - |
| 29 Jan 2024 | 1.5916 | 1.5916 | 1.5916 | 1.5916 | 1.5916 | - |
| 26 Jan 2024 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | - |
| 25 Jan 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 24 Jan 2024 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | - |
| 23 Jan 2024 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | 1.5588 | - |
| *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.