United Smart Sust SG Bd A SGDH Acc (0P0001NCXR.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| May 17, 2024 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | - |
| May 16, 2024 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | - |
| May 15, 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | - |
| May 14, 2024 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
| May 13, 2024 | 1.0063 | 1.0063 | 1.0063 | 1.0063 | 1.0063 | - |
| May 10, 2024 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | - |
| May 09, 2024 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | - |
| May 08, 2024 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | - |
| May 07, 2024 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | - |
| May 06, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| May 03, 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| May 02, 2024 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | - |
| Apr 30, 2024 | 1.0017 | 1.0017 | 1.0017 | 1.0017 | 1.0017 | - |
| Apr 29, 2024 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | - |
| Apr 26, 2024 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | - |
| Apr 25, 2024 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | - |
| Apr 24, 2024 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | - |
| Apr 23, 2024 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| Apr 22, 2024 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
| Apr 19, 2024 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
| Apr 18, 2024 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
| Apr 17, 2024 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | - |
| Apr 16, 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| Apr 15, 2024 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | - |
| Apr 12, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Apr 11, 2024 | 0.9992 | 0.9992 | 0.9992 | 0.9992 | 0.9992 | - |
| Apr 09, 2024 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | - |
| Apr 08, 2024 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | - |
| Apr 05, 2024 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | - |
| Apr 04, 2024 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| Apr 03, 2024 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | - |
| Apr 02, 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
| Apr 01, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Mar 28, 2024 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | - |
| Mar 27, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Mar 26, 2024 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | - |
| Mar 25, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| Mar 22, 2024 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | - |
| Mar 21, 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| Mar 20, 2024 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | - |
| Mar 19, 2024 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | - |
| Mar 18, 2024 | 1.0052 | 1.0052 | 1.0052 | 1.0052 | 1.0052 | - |
| Mar 15, 2024 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | - |
| Mar 14, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Mar 13, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Mar 12, 2024 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | - |
| Mar 11, 2024 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
| Mar 08, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Mar 07, 2024 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | - |
| Mar 06, 2024 | 1.0034 | 1.0034 | 1.0034 | 1.0034 | 1.0034 | - |
| Mar 05, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Mar 04, 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | - |
| Mar 01, 2024 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
| Feb 29, 2024 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| Feb 28, 2024 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| Feb 27, 2024 | 1.0047 | 1.0047 | 1.0047 | 1.0047 | 1.0047 | - |
| Feb 26, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| Feb 23, 2024 | 1.0029 | 1.0029 | 1.0029 | 1.0029 | 1.0029 | - |
| Feb 22, 2024 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | - |
| Feb 21, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| Feb 20, 2024 | 1.0033 | 1.0033 | 1.0033 | 1.0033 | 1.0033 | - |
| Feb 19, 2024 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | - |
| Feb 16, 2024 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | - |
| Feb 15, 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | - |
| Feb 14, 2024 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | - |
| Feb 13, 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
| Feb 09, 2024 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | - |
| Feb 08, 2024 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | - |
| Feb 07, 2024 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | - |
| Feb 06, 2024 | 1.0023 | 1.0023 | 1.0023 | 1.0023 | 1.0023 | - |
| Feb 05, 2024 | 1.0004 | 1.0004 | 1.0004 | 1.0004 | 1.0004 | - |
| Feb 02, 2024 | 1.0033 | 1.0033 | 1.0033 | 1.0033 | 1.0033 | - |
| Feb 01, 2024 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | - |
| Jan 31, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| Jan 30, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
| Jan 29, 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
| Jan 26, 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
| Jan 25, 2024 | 1.0002 | 1.0002 | 1.0002 | 1.0002 | 1.0002 | - |
| Jan 24, 2024 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
| Jan 23, 2024 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | - |
| Jan 22, 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| Jan 19, 2024 | 0.9997 | 0.9997 | 0.9997 | 0.9997 | 0.9997 | - |
| Jan 18, 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| Jan 17, 2024 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | - |
| Jan 16, 2024 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | - |
| Jan 15, 2024 | 1.0017 | 1.0017 | 1.0017 | 1.0017 | 1.0017 | - |
| Jan 12, 2024 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
| Jan 11, 2024 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | - |
| Jan 10, 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | - |
| Jan 09, 2024 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | - |
| Jan 08, 2024 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | - |
| Jan 05, 2024 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
| Jan 04, 2024 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | - |
| Jan 03, 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| Jan 02, 2024 | 0.9979 | 0.9979 | 0.9979 | 0.9979 | 0.9979 | - |
| Dec 29, 2023 | 0.9992 | 0.9992 | 0.9992 | 0.9992 | 0.9992 | - |
| Dec 28, 2023 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | - |
| *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.