United SGD Fund (0P0001QO7O.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 19 Jun 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 18 Jun 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 14 Jun 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 13 Jun 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 12 Jun 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 11 Jun 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 10 Jun 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 07 Jun 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 06 Jun 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 05 Jun 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 04 Jun 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 03 Jun 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 03 Jun 2024 | 0.003344 Dividend | |||||
| 31 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 30 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 29 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 28 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 27 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 24 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 23 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 21 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 20 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 17 May 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9987 | - |
| 16 May 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9997 | - |
| 15 May 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9987 | - |
| 14 May 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9987 | - |
| 13 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9977 | - |
| 10 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9977 | - |
| 09 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9977 | - |
| 08 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9977 | - |
| 07 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9977 | - |
| 06 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9977 | - |
| 03 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9967 | - |
| 02 May 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9957 | - |
| 02 May 2024 | 0.003337 Dividend | |||||
| 30 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 29 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 26 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 25 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 24 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 23 Apr 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9953 | - |
| 22 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 19 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 18 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 17 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 16 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 15 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9933 | - |
| 09 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 08 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 05 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 04 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 03 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 02 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 01 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9943 | - |
| 01 Apr 2024 | 0.003347 Dividend | |||||
| 28 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9940 | - |
| 27 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9940 | - |
| 26 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9940 | - |
| 25 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9940 | - |
| 22 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9940 | - |
| 21 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9940 | - |
| 20 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9930 | - |
| 19 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9930 | - |
| 18 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 15 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 14 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 13 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9930 | - |
| 12 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9930 | - |
| 11 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9930 | - |
| 08 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 07 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 06 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 05 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 04 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9920 | - |
| 01 Mar 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 0.9910 | - |
| 01 Mar 2024 | 0.003347 Dividend | |||||
| 29 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9907 | - |
| 28 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9907 | - |
| 27 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| 26 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| 23 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| 22 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 21 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| 20 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| 19 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 16 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 15 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 14 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 13 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 09 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 08 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 07 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 06 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 05 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9887 | - |
| 02 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| 01 Feb 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9897 | - |
| *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.