Nikko AM Singapore STI ETF (G3B.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:22PM SGT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 3.4130 | 3.4200 | 3.4000 | 3.4080 | 3.4080 | 100,849 |
| May 14, 2024 | 3.4130 | 3.4200 | 3.4130 | 3.4180 | 3.4180 | 63,659 |
| May 13, 2024 | 3.3950 | 3.4150 | 3.3900 | 3.4000 | 3.4000 | 243,500 |
| May 10, 2024 | 3.3750 | 3.4110 | 3.3750 | 3.3950 | 3.3950 | 289,517 |
| May 09, 2024 | 3.3600 | 3.3750 | 3.3310 | 3.3500 | 3.3500 | 194,448 |
| May 08, 2024 | 3.3800 | 3.3840 | 3.3500 | 3.3700 | 3.3700 | 212,755 |
| May 07, 2024 | 3.3730 | 3.3950 | 3.3640 | 3.3800 | 3.3800 | 401,910 |
| May 06, 2024 | 3.3800 | 3.3900 | 3.3700 | 3.3720 | 3.3720 | 178,895 |
| May 03, 2024 | 3.3730 | 3.4000 | 3.3730 | 3.3790 | 3.3790 | 153,720 |
| May 02, 2024 | 3.3720 | 3.4000 | 3.3560 | 3.3730 | 3.3730 | 354,513 |
| Apr 30, 2024 | 3.3440 | 3.3710 | 3.3320 | 3.3690 | 3.3690 | 186,534 |
| Apr 29, 2024 | 3.3500 | 3.3590 | 3.3400 | 3.3550 | 3.3550 | 402,710 |
| Apr 26, 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 203,390 |
| Apr 25, 2024 | 3.3430 | 3.3700 | 3.3310 | 3.3600 | 3.3600 | 937,425 |
| Apr 24, 2024 | 3.3310 | 3.3600 | 3.3310 | 3.3430 | 3.3430 | 286,296 |
| Apr 23, 2024 | 3.2910 | 3.3300 | 3.2910 | 3.3300 | 3.3300 | 461,454 |
| Apr 22, 2024 | 3.2400 | 3.3000 | 3.2300 | 3.2910 | 3.2910 | 490,194 |
| Apr 19, 2024 | 3.2210 | 3.2680 | 3.2110 | 3.2300 | 3.2300 | 26,704 |
| Apr 18, 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2550 | 3.2550 | 84,888 |
| Apr 17, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.2300 | 208,806 |
| Apr 16, 2024 | 3.2450 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 88,463 |
| Apr 15, 2024 | 3.2740 | 3.2740 | 3.2310 | 3.2400 | 3.2400 | 81,480 |
| Apr 12, 2024 | 3.2900 | 3.2960 | 3.2630 | 3.2800 | 3.2800 | 462,313 |
| Apr 11, 2024 | 3.2990 | 3.2990 | 3.2560 | 3.2900 | 3.2900 | 825,518 |
| Apr 09, 2024 | 3.2900 | 3.3050 | 3.2880 | 3.3000 | 3.3000 | 271,147 |
| Apr 08, 2024 | 3.2740 | 3.2850 | 3.2610 | 3.2820 | 3.2820 | 69,659 |
| Apr 05, 2024 | 3.2740 | 3.2740 | 3.2500 | 3.2740 | 3.2740 | 211,161 |
| Apr 04, 2024 | 3.2900 | 3.2980 | 3.2800 | 3.2800 | 3.2800 | 117,510 |
| Apr 03, 2024 | 3.2980 | 3.2980 | 3.2630 | 3.2630 | 3.2630 | 100,047 |
| Apr 02, 2024 | 3.2780 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 260,915 |
| Apr 01, 2024 | 3.2880 | 3.3000 | 3.2790 | 3.2880 | 3.2880 | 312,901 |
| Mar 28, 2024 | 3.3000 | 3.3080 | 3.2770 | 3.2880 | 3.2880 | 228,897 |
| Mar 27, 2024 | 3.2920 | 3.3080 | 3.2900 | 3.3000 | 3.3000 | 149,731 |
| Mar 26, 2024 | 3.2400 | 3.2920 | 3.2370 | 3.2920 | 3.2920 | 574,989 |
| Mar 25, 2024 | 3.2700 | 3.2750 | 3.2470 | 3.2470 | 3.2470 | 119,987 |
| Mar 22, 2024 | 3.2650 | 3.2750 | 3.2520 | 3.2600 | 3.2600 | 587,239 |
| Mar 21, 2024 | 3.2350 | 3.2750 | 3.2350 | 3.2730 | 3.2730 | 372,252 |
| Mar 20, 2024 | 3.2120 | 3.2300 | 3.2120 | 3.2230 | 3.2230 | 72,801 |
| Mar 19, 2024 | 3.2200 | 3.2200 | 3.2050 | 3.2100 | 3.2100 | 115,483 |
| Mar 18, 2024 | 3.2100 | 3.2220 | 3.2010 | 3.2100 | 3.2100 | 179,220 |
| Mar 15, 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 64,134 |
| Mar 14, 2024 | 3.2100 | 3.2390 | 3.2100 | 3.2300 | 3.2300 | 44,620 |
| Mar 13, 2024 | 3.2000 | 3.2200 | 3.1860 | 3.2100 | 3.2100 | 58,258 |
| Mar 12, 2024 | 3.1850 | 3.1950 | 3.1800 | 3.1900 | 3.1900 | 146,482 |
| Mar 11, 2024 | 3.2000 | 3.2000 | 3.1790 | 3.1850 | 3.1850 | 86,699 |
| Mar 08, 2024 | 3.1810 | 3.1950 | 3.1810 | 3.1850 | 3.1850 | 117,384 |
| Mar 07, 2024 | 3.1830 | 3.1900 | 3.1650 | 3.1800 | 3.1800 | 102,341 |
| Mar 06, 2024 | 3.1570 | 3.1900 | 3.1560 | 3.1830 | 3.1830 | 422,394 |
| Mar 05, 2024 | 3.1710 | 3.1870 | 3.1500 | 3.1560 | 3.1560 | 333,480 |
| Mar 04, 2024 | 3.1800 | 3.1880 | 3.1650 | 3.1700 | 3.1700 | 99,316 |
| Mar 01, 2024 | 3.1900 | 3.1990 | 3.1670 | 3.1800 | 3.1800 | 84,106 |
| Feb 29, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 66,971 |
| Feb 28, 2024 | 3.2000 | 3.2020 | 3.1800 | 3.1850 | 3.1850 | 67,533 |
| Feb 27, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 120,562 |
| Feb 26, 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 96,281 |
| Feb 23, 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 58,273 |
| Feb 22, 2024 | 3.2600 | 3.2720 | 3.2510 | 3.2700 | 3.2700 | 586,880 |
| Feb 21, 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 40,282 |
| Feb 20, 2024 | 3.2750 | 3.2800 | 3.2630 | 3.2800 | 3.2800 | 234,199 |
| Feb 19, 2024 | 3.2600 | 3.2820 | 3.2600 | 3.2750 | 3.2750 | 279,079 |
| Feb 16, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2660 | 3.2660 | 269,560 |
| Feb 15, 2024 | 3.1860 | 3.2200 | 3.1790 | 3.2200 | 3.2200 | 85,104 |
| Feb 14, 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1860 | 3.1860 | 94,658 |
| Feb 13, 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 107,443 |
| Feb 09, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1780 | 3.1780 | 36,543 |
| Feb 08, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1850 | 3.1850 | 17,731 |
| Feb 07, 2024 | 3.2000 | 3.2050 | 3.1860 | 3.2000 | 3.2000 | 78,175 |
| Feb 06, 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1780 | 3.1780 | 81,095 |
| Feb 05, 2024 | 3.2150 | 3.2150 | 3.1670 | 3.1700 | 3.1700 | 164,397 |
| Feb 02, 2024 | 3.1840 | 3.2350 | 3.1840 | 3.2100 | 3.2100 | 245,536 |
| Feb 01, 2024 | 3.1850 | 3.1850 | 3.1630 | 3.1800 | 3.1800 | 53,909 |
| Jan 31, 2024 | 3.1840 | 3.1950 | 3.1800 | 3.1850 | 3.1850 | 139,479 |
| Jan 30, 2024 | 3.1850 | 3.1970 | 3.1740 | 3.1840 | 3.1840 | 200,441 |
| Jan 29, 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 79,229 |
| Jan 26, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 336,390 |
| Jan 25, 2024 | 3.1970 | 3.1970 | 3.1710 | 3.1800 | 3.1800 | 35,754 |
| Jan 24, 2024 | 3.1750 | 3.1970 | 3.1660 | 3.1970 | 3.1970 | 172,233 |
| Jan 23, 2024 | 3.1910 | 3.1960 | 3.1750 | 3.1790 | 3.1790 | 60,408 |
| Jan 22, 2024 | 3.2150 | 3.2150 | 3.1810 | 3.1900 | 3.1900 | 512,539 |
| Jan 19, 2024 | 3.1900 | 3.1920 | 3.1800 | 3.1900 | 3.1900 | 247,940 |
| Jan 18, 2024 | 3.1780 | 3.1850 | 3.1650 | 3.1700 | 3.1700 | 146,169 |
| Jan 17, 2024 | 3.2400 | 3.2400 | 3.1760 | 3.1810 | 3.1810 | 268,856 |
| Jan 16, 2024 | 3.2400 | 3.2400 | 3.2060 | 3.2250 | 3.2250 | 110,075 |
| Jan 15, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 12, 2024 | 3.2450 | 3.2450 | 3.2130 | 3.2300 | 3.2300 | 260,691 |
| Jan 11, 2024 | 3.2180 | 3.2410 | 3.2180 | 3.2410 | 3.2410 | 428,965 |
| Jan 10, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 81,816 |
| Jan 09, 2024 | 3.2300 | 3.2400 | 3.2190 | 3.2340 | 3.2340 | 89,184 |
| Jan 08, 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2280 | 3.2280 | 35,879 |
| Jan 05, 2024 | 3.2000 | 3.2270 | 3.2000 | 3.2200 | 3.2200 | 366,888 |
| Jan 04, 2024 | 3.2430 | 3.2430 | 3.2000 | 3.2080 | 3.2080 | 67,865 |
| Jan 03, 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2430 | 3.2430 | 331,880 |
| Jan 02, 2024 | 3.3230 | 3.3230 | 3.2600 | 3.2600 | 3.2600 | 288,567 |
| Jan 02, 2024 | 0.0768 Dividend | |||||
| Dec 29, 2023 | 3.3290 | 3.3600 | 3.3290 | 3.3600 | 3.2832 | 253,994 |
| Dec 28, 2023 | 3.2800 | 3.3420 | 3.2800 | 3.3290 | 3.2529 | 183,301 |
| Dec 27, 2023 | 3.2680 | 3.2920 | 3.2520 | 3.2920 | 3.2168 | 188,726 |
| Dec 26, 2023 | 3.2600 | 3.2640 | 3.2300 | 3.2600 | 3.1855 | 226,878 |
| Dec 22, 2023 | 3.2400 | 3.2570 | 3.2300 | 3.2500 | 3.1757 | 695,674 |
| Dec 21, 2023 | 3.2220 | 3.2370 | 3.2100 | 3.2260 | 3.1523 | 155,520 |
| *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.