Jupiter Dynamic Bd I SGD HscM Inc (0P0001DZCD.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 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 13 Jun 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 12 Jun 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| 11 Jun 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 10 Jun 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 07 Jun 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 06 Jun 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 05 Jun 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 04 Jun 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| 03 Jun 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 31 May 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
| 31 May 2024 | 0.4025 Dividend | |||||
| 30 May 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 83.96 | - |
| 29 May 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.23 | - |
| 28 May 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.80 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 84.72 | - |
| 23 May 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.99 | - |
| 21 May 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.00 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.19 | - |
| 16 May 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.36 | - |
| 15 May 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 84.66 | - |
| 14 May 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.46 | - |
| 13 May 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.41 | - |
| 10 May 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.54 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 84.62 | - |
| 07 May 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.48 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 83.74 | - |
| 02 May 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.52 | - |
| 30 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 83.63 | - |
| 30 Apr 2024 | 0.4094 Dividend | |||||
| 29 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.47 | - |
| 26 Apr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.08 | - |
| 25 Apr 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 83.45 | - |
| 24 Apr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 83.68 | - |
| 23 Apr 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.94 | - |
| 22 Apr 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 83.62 | - |
| 19 Apr 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 83.92 | - |
| 18 Apr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 83.81 | - |
| 17 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.39 | - |
| 16 Apr 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 83.66 | - |
| 15 Apr 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 84.24 | - |
| 12 Apr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.43 | - |
| 11 Apr 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.46 | - |
| 09 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.98 | - |
| 08 Apr 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 84.72 | - |
| 05 Apr 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.22 | - |
| 04 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.02 | - |
| 03 Apr 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.13 | - |
| 02 Apr 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.31 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.77 | - |
| 28 Mar 2024 | 0.3982 Dividend | |||||
| 27 Mar 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 85.64 | - |
| 26 Mar 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 85.64 | - |
| 25 Mar 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 85.75 | - |
| 22 Mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.47 | - |
| 21 Mar 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.86 | - |
| 20 Mar 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.35 | - |
| 19 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.16 | - |
| 18 Mar 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 86.20 | - |
| 15 Mar 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 86.11 | - |
| 14 Mar 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 86.47 | - |
| 13 Mar 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 86.58 | - |
| 12 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 86.89 | - |
| 11 Mar 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 86.85 | - |
| 08 Mar 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 86.86 | - |
| 07 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 86.64 | - |
| 06 Mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 86.30 | - |
| 05 Mar 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 86.06 | - |
| 04 Mar 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 85.85 | - |
| 01 Mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 85.63 | - |
| 29 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 85.26 | - |
| 29 Feb 2024 | 0.3411 Dividend | |||||
| 28 Feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 85.31 | - |
| 27 Feb 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 85.37 | - |
| 26 Feb 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.52 | - |
| 23 Feb 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 84.99 | - |
| 22 Feb 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 84.95 | - |
| 21 Feb 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 85.10 | - |
| 20 Feb 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 85.01 | - |
| 19 Feb 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 84.99 | - |
| 16 Feb 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.00 | - |
| 15 Feb 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 85.27 | - |
| 14 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 84.75 | - |
| 13 Feb 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 85.32 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.52 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.52 | - |
| 05 Feb 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 85.85 | - |
| 02 Feb 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 86.74 | - |
| 01 Feb 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 86.39 | - |
| 31 Jan 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 86.20 | - |
| 31 Jan 2024 | 0.4927 Dividend | |||||
| 30 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.93 | - |
| 29 Jan 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 85.65 | - |
| *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.