United Global Technology (0P00006G2Z.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Jun 14, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Jun 13, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Jun 12, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Jun 11, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Jun 10, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Jun 07, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Jun 06, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Jun 05, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jun 04, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Jun 03, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| May 31, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| May 30, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| May 29, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| May 28, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| May 27, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| May 24, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| May 23, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| May 21, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| May 16, 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| May 15, 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| May 14, 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| May 13, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| May 10, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| May 07, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| May 06, 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| May 03, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| May 02, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| Apr 30, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Apr 29, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Apr 26, 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| Apr 25, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Apr 24, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| Apr 23, 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| Apr 22, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| Apr 19, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Apr 18, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Apr 17, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| Apr 16, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| Apr 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Apr 12, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| Apr 11, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Apr 09, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Apr 08, 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| Apr 05, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Apr 04, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Apr 03, 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| Apr 02, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 27, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Mar 26, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Mar 25, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Mar 22, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 21, 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Mar 20, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Mar 19, 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| Mar 18, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Mar 15, 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Mar 14, 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| Mar 13, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 12, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Mar 11, 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Mar 08, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Mar 07, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Mar 06, 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| Mar 05, 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| Mar 04, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Mar 01, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Feb 29, 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| Feb 28, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Feb 27, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| Feb 26, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Feb 23, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| Feb 22, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| Feb 21, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| Feb 20, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| Feb 19, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Feb 16, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| Feb 15, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Feb 14, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Feb 13, 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| Feb 09, 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| Feb 08, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Feb 07, 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| Feb 06, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| Feb 05, 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| Feb 02, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| Feb 01, 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Jan 31, 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
| Jan 30, 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| Jan 29, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| Jan 26, 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| Jan 25, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.