FTGF CB US Agrsv Gr A SGDH Acc (0P0000Z7JI.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:00AM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 17 May 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 16 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 15 May 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 14 May 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
| 13 May 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 10 May 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 09 May 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 08 May 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 07 May 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 06 May 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 03 May 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 02 May 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 30 Apr 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 29 Apr 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 26 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 25 Apr 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 24 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 23 Apr 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 22 Apr 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 19 Apr 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 18 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 17 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 16 Apr 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 15 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 12 Apr 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 11 Apr 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
| 09 Apr 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 08 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 05 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 04 Apr 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 03 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 02 Apr 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 01 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 28 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 27 Mar 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 26 Mar 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 25 Mar 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 22 Mar 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
| 21 Mar 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 20 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 19 Mar 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
| 18 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 15 Mar 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 14 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 13 Mar 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 12 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 11 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 08 Mar 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 07 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 06 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 05 Mar 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 04 Mar 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 01 Mar 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 29 Feb 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 28 Feb 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 27 Feb 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 26 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 23 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 22 Feb 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 21 Feb 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 20 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 15 Feb 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 14 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 13 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 09 Feb 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| 08 Feb 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 07 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 06 Feb 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 05 Feb 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 02 Feb 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 01 Feb 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 31 Jan 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 30 Jan 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 29 Jan 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 26 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 25 Jan 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 24 Jan 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 23 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| 22 Jan 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
| 19 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 18 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 17 Jan 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 16 Jan 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 11 Jan 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 10 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 09 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 08 Jan 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 05 Jan 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 04 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 03 Jan 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 02 Jan 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 29 Dec 2023 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 28 Dec 2023 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 27 Dec 2023 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| *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.