SES - Delayed Quote SGD

AZ MA AZ Islmc MAMG Glb Sukuk A-MESGDDIS (0P0001CLH6.SI)

4.0510 +0.0150 (+0.37%)
At close: January 9 at 4:00:00 AM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 4.0510 4.0510 4.0510 4.0510 4.0510 -
Jan 7, 2025 4.0360 4.0360 4.0360 4.0360 4.0360 -
Jan 6, 2025 4.0410 4.0410 4.0410 4.0410 4.0410 -
Jan 3, 2025 4.0640 4.0640 4.0640 4.0640 4.0640 -
Jan 2, 2025 0.0510 Dividend
Jan 2, 2025 4.0560 4.0560 4.0560 4.0560 4.0560 -
Dec 30, 2024 4.0820 4.0820 4.0820 4.0820 4.0820 -
Dec 27, 2024 4.0720 4.0720 4.0720 4.0720 4.0720 -
Dec 23, 2024 4.0710 4.0710 4.0710 4.0710 4.0710 -
Dec 20, 2024 4.0710 4.0710 4.0710 4.0710 4.0710 -
Dec 19, 2024 4.0820 4.0820 4.0820 4.0820 4.0820 -
Dec 18, 2024 4.0690 4.0690 4.0690 4.0690 4.0690 -
Dec 17, 2024 4.0690 4.0690 4.0690 4.0690 4.0690 -
Dec 16, 2024 4.0700 4.0700 4.0700 4.0700 4.0700 -
Dec 13, 2024 4.0680 4.0680 4.0680 4.0680 4.0680 -
Dec 12, 2024 4.0630 4.0630 4.0630 4.0630 4.0630 -
Dec 11, 2024 4.0600 4.0600 4.0600 4.0600 4.0600 -
Dec 10, 2024 4.0590 4.0590 4.0590 4.0590 4.0590 -
Dec 9, 2024 4.0440 4.0440 4.0440 4.0440 4.0440 -
Dec 6, 2024 4.0560 4.0560 4.0560 4.0560 4.0560 -
Dec 5, 2024 4.0460 4.0460 4.0460 4.0460 4.0460 -
Dec 4, 2024 4.0570 4.0570 4.0570 4.0570 4.0570 -
Dec 3, 2024 4.0570 4.0570 4.0570 4.0570 4.0570 -
Dec 2, 2024 4.0670 4.0670 4.0670 4.0670 4.0670 -
Nov 29, 2024 4.0450 4.0450 4.0450 4.0450 4.0450 -
Nov 28, 2024 4.0460 4.0460 4.0460 4.0460 4.0460 -
Nov 27, 2024 4.0380 4.0380 4.0380 4.0380 4.0380 -
Nov 26, 2024 4.0560 4.0560 4.0560 4.0560 4.0560 -
Nov 25, 2024 4.0530 4.0530 4.0530 4.0530 4.0530 -
Nov 22, 2024 4.0480 4.0480 4.0480 4.0480 4.0480 -
Nov 21, 2024 4.0330 4.0330 4.0330 4.0330 4.0330 -
Nov 20, 2024 4.0330 4.0330 4.0330 4.0330 4.0330 -
Nov 19, 2024 4.0150 4.0150 4.0150 4.0150 4.0150 -
Nov 18, 2024 4.0240 4.0240 4.0240 4.0240 4.0240 -
Nov 15, 2024 4.0260 4.0260 4.0260 4.0260 4.0260 -
Nov 14, 2024 4.0260 4.0260 4.0260 4.0260 4.0260 -
Nov 13, 2024 4.0210 4.0210 4.0210 4.0210 4.0210 -
Nov 12, 2024 4.0150 4.0150 4.0150 4.0150 4.0150 -
Nov 11, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Nov 8, 2024 3.9820 3.9820 3.9820 3.9820 3.9820 -
Nov 7, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Nov 6, 2024 3.9920 3.9920 3.9920 3.9920 3.9920 -
Nov 5, 2024 3.9520 3.9520 3.9520 3.9520 3.9520 -
Nov 4, 2024 3.9520 3.9520 3.9520 3.9520 3.9520 -
Oct 30, 2024 3.9710 3.9710 3.9710 3.9710 3.9710 -
Oct 29, 2024 3.9790 3.9790 3.9790 3.9790 3.9790 -
Oct 28, 2024 3.9700 3.9700 3.9700 3.9700 3.9700 -
Oct 25, 2024 3.9660 3.9660 3.9660 3.9660 3.9660 -
Oct 24, 2024 3.9700 3.9700 3.9700 3.9700 3.9700 -
Oct 23, 2024 3.9760 3.9760 3.9760 3.9760 3.9760 -
Oct 22, 2024 3.9570 3.9570 3.9570 3.9570 3.9570 -
Oct 21, 2024 3.9580 3.9580 3.9580 3.9580 3.9580 -
Oct 18, 2024 3.9540 3.9540 3.9540 3.9540 3.9540 -
Oct 17, 2024 3.9640 3.9640 3.9640 3.9640 3.9640 -
Oct 16, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Oct 15, 2024 3.9480 3.9480 3.9480 3.9480 3.9480 -
Oct 14, 2024 3.9400 3.9400 3.9400 3.9400 3.9400 -
Oct 11, 2024 3.9300 3.9300 3.9300 3.9300 3.9300 -
Oct 10, 2024 3.9410 3.9410 3.9410 3.9410 3.9410 -
Oct 9, 2024 3.9350 3.9350 3.9350 3.9350 3.9350 -
Oct 8, 2024 3.9300 3.9300 3.9300 3.9300 3.9300 -
Oct 7, 2024 3.9300 3.9300 3.9300 3.9300 3.9300 -
Oct 4, 2024 3.9380 3.9380 3.9380 3.9380 3.9380 -
Oct 3, 2024 3.9290 3.9290 3.9290 3.9290 3.9290 -
Oct 2, 2024 3.9190 3.9190 3.9190 3.9190 3.9190 -
Oct 1, 2024 3.9120 3.9120 3.9120 3.9120 3.9120 -
Sep 30, 2024 0.0630 Dividend
Sep 30, 2024 3.8870 3.8870 3.8870 3.8870 3.8870 -
Sep 27, 2024 3.9450 3.9450 3.9450 3.9450 3.8820 -
Sep 26, 2024 3.9550 3.9550 3.9550 3.9550 3.8918 -
Sep 25, 2024 3.9610 3.9610 3.9610 3.9610 3.8977 -
Sep 24, 2024 3.9640 3.9640 3.9640 3.9640 3.9007 -
Sep 23, 2024 3.9760 3.9760 3.9760 3.9760 3.9125 -
Sep 20, 2024 3.9850 3.9850 3.9850 3.9850 3.9214 -
Sep 19, 2024 3.9870 3.9870 3.9870 3.9870 3.9233 -
Sep 18, 2024 3.9860 3.9860 3.9860 3.9860 3.9223 -
Sep 17, 2024 3.9920 3.9920 3.9920 3.9920 3.9282 -
Sep 16, 2024 3.9890 3.9890 3.9890 3.9890 3.9253 -
Sep 13, 2024 3.9880 3.9880 3.9880 3.9880 3.9243 -
Sep 12, 2024 4.0010 4.0010 4.0010 4.0010 3.9371 -
Sep 11, 2024 3.9970 3.9970 3.9970 3.9970 3.9332 -
Sep 10, 2024 4.0030 4.0030 4.0030 4.0030 3.9391 -
Sep 9, 2024 3.9970 3.9970 3.9970 3.9970 3.9332 -
Sep 6, 2024 3.9720 3.9720 3.9720 3.9720 3.9086 -
Sep 5, 2024 3.9810 3.9810 3.9810 3.9810 3.9174 -
Sep 4, 2024 3.9820 3.9820 3.9820 3.9820 3.9184 -
Sep 3, 2024 3.9930 3.9930 3.9930 3.9930 3.9292 -
Sep 2, 2024 3.9820 3.9820 3.9820 3.9820 3.9184 -
Aug 30, 2024 3.9700 3.9700 3.9700 3.9700 3.9066 -
Aug 29, 2024 3.9720 3.9720 3.9720 3.9720 3.9086 -
Aug 28, 2024 3.9680 3.9680 3.9680 3.9680 3.9046 -
Aug 27, 2024 3.9720 3.9720 3.9720 3.9720 3.9086 -
Aug 26, 2024 3.9690 3.9690 3.9690 3.9690 3.9056 -
Aug 23, 2024 3.9700 3.9700 3.9700 3.9700 3.9066 -
Aug 22, 2024 3.9830 3.9830 3.9830 3.9830 3.9194 -
Aug 21, 2024 3.9730 3.9730 3.9730 3.9730 3.9096 -
Aug 20, 2024 3.9670 3.9670 3.9670 3.9670 3.9036 -
Aug 19, 2024 3.9690 3.9690 3.9690 3.9690 3.9056 -
Aug 16, 2024 3.9920 3.9920 3.9920 3.9920 3.9282 -
Aug 14, 2024 3.9800 3.9800 3.9800 3.9800 3.9164 -
Aug 13, 2024 3.9910 3.9910 3.9910 3.9910 3.9273 -
Aug 12, 2024 4.0010 4.0010 4.0010 4.0010 3.9371 -
Aug 8, 2024 3.9940 3.9940 3.9940 3.9940 3.9302 -
Aug 7, 2024 3.9940 3.9940 3.9940 3.9940 3.9302 -
Aug 6, 2024 3.9920 3.9920 3.9920 3.9920 3.9282 -
Aug 5, 2024 3.9830 3.9830 3.9830 3.9830 3.9194 -
Aug 2, 2024 3.9950 3.9950 3.9950 3.9950 3.9312 -
Aug 1, 2024 4.0120 4.0120 4.0120 4.0120 3.9479 -
Jul 31, 2024 4.0100 4.0100 4.0100 4.0100 3.9460 -
Jul 30, 2024 4.0220 4.0220 4.0220 4.0220 3.9578 -
Jul 29, 2024 4.0170 4.0170 4.0170 4.0170 3.9529 -
Jul 26, 2024 4.0080 4.0080 4.0080 4.0080 3.9440 -
Jul 25, 2024 4.0020 4.0020 4.0020 4.0020 3.9381 -
Jul 24, 2024 3.9990 3.9990 3.9990 3.9990 3.9351 -
Jul 23, 2024 4.0150 4.0150 4.0150 4.0150 3.9509 -
Jul 22, 2024 4.0130 4.0130 4.0130 4.0130 3.9489 -
Jul 18, 2024 4.0010 4.0010 4.0010 4.0010 3.9371 -
Jul 17, 2024 4.0010 4.0010 4.0010 4.0010 3.9371 -
Jul 16, 2024 4.0140 4.0140 4.0140 4.0140 3.9499 -
Jul 15, 2024 3.9990 3.9990 3.9990 3.9990 3.9351 -
Jul 12, 2024 3.9960 3.9960 3.9960 3.9960 3.9322 -
Jul 11, 2024 3.9980 3.9980 3.9980 3.9980 3.9342 -
Jul 10, 2024 4.0070 4.0070 4.0070 4.0070 3.9430 -
Jul 9, 2024 4.0110 4.0110 4.0110 4.0110 3.9469 -
Jul 8, 2024 4.0050 4.0050 4.0050 4.0050 3.9410 -
Jul 5, 2024 4.0080 4.0080 4.0080 4.0080 3.9440 -
Jul 4, 2024 4.0050 4.0050 4.0050 4.0050 3.9410 -
Jul 3, 2024 4.0090 4.0090 4.0090 4.0090 3.9450 -
Jul 2, 2024 4.0140 4.0140 4.0140 4.0140 3.9499 -
Jul 1, 2024 0.0630 Dividend
Jul 1, 2024 4.0120 4.0120 4.0120 4.0120 3.9479 -
Jun 28, 2024 4.0730 4.0730 4.0730 4.0730 3.9460 -
Jun 27, 2024 4.0870 4.0870 4.0870 4.0870 3.9595 -
Jun 26, 2024 4.0870 4.0870 4.0870 4.0870 3.9595 -
Jun 25, 2024 4.0820 4.0820 4.0820 4.0820 3.9547 -
Jun 24, 2024 4.0750 4.0750 4.0750 4.0750 3.9479 -
Jun 21, 2024 4.0800 4.0800 4.0800 4.0800 3.9527 -
Jun 20, 2024 4.0750 4.0750 4.0750 4.0750 3.9479 -
Jun 19, 2024 4.0670 4.0670 4.0670 4.0670 3.9401 -
Jun 18, 2024 4.0710 4.0710 4.0710 4.0710 3.9440 -
Jun 14, 2024 4.0770 4.0770 4.0770 4.0770 3.9498 -
Jun 13, 2024 4.0620 4.0620 4.0620 4.0620 3.9353 -
Jun 12, 2024 4.0390 4.0390 4.0390 4.0390 3.9130 -
Jun 11, 2024 4.0570 4.0570 4.0570 4.0570 3.9305 -
Jun 10, 2024 4.0530 4.0530 4.0530 4.0530 3.9266 -
Jun 7, 2024 4.0460 4.0460 4.0460 4.0460 3.9198 -
Jun 6, 2024 4.0430 4.0430 4.0430 4.0430 3.9169 -
Jun 5, 2024 4.0480 4.0480 4.0480 4.0480 3.9217 -
Jun 4, 2024 4.0370 4.0370 4.0370 4.0370 3.9111 -
Jun 3, 2024 4.0360 4.0360 4.0360 4.0360 3.9101 -
May 31, 2024 4.0410 4.0410 4.0410 4.0410 3.9150 -
May 30, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
May 29, 2024 4.0320 4.0320 4.0320 4.0320 3.9062 -
May 28, 2024 4.0300 4.0300 4.0300 4.0300 3.9043 -
May 27, 2024 4.0350 4.0350 4.0350 4.0350 3.9091 -
May 24, 2024 4.0370 4.0370 4.0370 4.0370 3.9111 -
May 23, 2024 4.0390 4.0390 4.0390 4.0390 3.9130 -
May 21, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
May 17, 2024 4.0220 4.0220 4.0220 4.0220 3.8966 -
May 16, 2024 4.0260 4.0260 4.0260 4.0260 3.9004 -
May 15, 2024 4.0280 4.0280 4.0280 4.0280 3.9024 -
May 14, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
May 13, 2024 4.0300 4.0300 4.0300 4.0300 3.9043 -
May 10, 2024 4.0320 4.0320 4.0320 4.0320 3.9062 -
May 8, 2024 4.0330 4.0330 4.0330 4.0330 3.9072 -
May 7, 2024 4.0260 4.0260 4.0260 4.0260 3.9004 -
May 6, 2024 4.0140 4.0140 4.0140 4.0140 3.8888 -
May 3, 2024 4.0070 4.0070 4.0070 4.0070 3.8820 -
May 2, 2024 4.0240 4.0240 4.0240 4.0240 3.8985 -
Apr 30, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
Apr 29, 2024 4.0280 4.0280 4.0280 4.0280 3.9024 -
Apr 26, 2024 4.0280 4.0280 4.0280 4.0280 3.9024 -
Apr 25, 2024 4.0210 4.0210 4.0210 4.0210 3.8956 -
Apr 24, 2024 4.0270 4.0270 4.0270 4.0270 3.9014 -
Apr 23, 2024 4.0290 4.0290 4.0290 4.0290 3.9033 -
Apr 22, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
Apr 19, 2024 4.0240 4.0240 4.0240 4.0240 3.8985 -
Apr 18, 2024 4.0260 4.0260 4.0260 4.0260 3.9004 -
Apr 17, 2024 4.0300 4.0300 4.0300 4.0300 3.9043 -
Apr 16, 2024 4.0300 4.0300 4.0300 4.0300 3.9043 -
Apr 15, 2024 4.0380 4.0380 4.0380 4.0380 3.9121 -
Apr 12, 2024 4.0400 4.0400 4.0400 4.0400 3.9140 -
Apr 11, 2024 4.0200 4.0200 4.0200 4.0200 3.8946 -
Apr 9, 2024 4.0110 4.0110 4.0110 4.0110 3.8859 -
Apr 8, 2024 4.0140 4.0140 4.0140 4.0140 3.8888 -
Apr 5, 2024 4.0190 4.0190 4.0190 4.0190 3.8936 -
Apr 4, 2024 4.0170 4.0170 4.0170 4.0170 3.8917 -
Apr 3, 2024 4.0220 4.0220 4.0220 4.0220 3.8966 -
Apr 2, 2024 0.0630 Dividend
Apr 2, 2024 4.0260 4.0260 4.0260 4.0260 3.9004 -
Mar 28, 2024 4.0900 4.0900 4.0900 4.0900 3.9624 -
Mar 27, 2024 4.0880 4.0880 4.0880 4.0880 3.9605 -
Mar 26, 2024 4.0760 4.0760 4.0760 4.0760 3.9489 -
Mar 25, 2024 4.0750 4.0750 4.0750 4.0750 3.9479 -
Mar 22, 2024 4.0860 4.0860 4.0860 4.0860 3.9586 -
Mar 21, 2024 4.0640 4.0640 4.0640 4.0640 3.9372 -
Mar 20, 2024 4.0600 4.0600 4.0600 4.0600 3.9334 -
Mar 19, 2024 4.0520 4.0520 4.0520 4.0520 3.9256 -
Mar 18, 2024 4.0400 4.0400 4.0400 4.0400 3.9140 -
Mar 15, 2024 4.0380 4.0380 4.0380 4.0380 3.9121 -
Mar 14, 2024 4.0350 4.0350 4.0350 4.0350 3.9091 -
Mar 13, 2024 4.0300 4.0300 4.0300 4.0300 3.9043 -
Mar 12, 2024 4.0330 4.0330 4.0330 4.0330 3.9072 -
Mar 11, 2024 4.0290 4.0290 4.0290 4.0290 3.9033 -
Mar 8, 2024 4.0230 4.0230 4.0230 4.0230 3.8975 -
Mar 7, 2024 4.0320 4.0320 4.0320 4.0320 3.9062 -
Mar 6, 2024 4.0390 4.0390 4.0390 4.0390 3.9130 -
Mar 5, 2024 4.0460 4.0460 4.0460 4.0460 3.9198 -
Mar 4, 2024 4.0450 4.0450 4.0450 4.0450 3.9188 -
Mar 1, 2024 4.0510 4.0510 4.0510 4.0510 3.9246 -
Feb 29, 2024 4.0460 4.0460 4.0460 4.0460 3.9198 -
Feb 28, 2024 4.0510 4.0510 4.0510 4.0510 3.9246 -
Feb 27, 2024 4.0370 4.0370 4.0370 4.0370 3.9111 -
Feb 26, 2024 4.0430 4.0430 4.0430 4.0430 3.9169 -
Feb 23, 2024 4.0380 4.0380 4.0380 4.0380 3.9121 -
Feb 22, 2024 4.0340 4.0340 4.0340 4.0340 3.9082 -
Feb 21, 2024 4.0320 4.0320 4.0320 4.0320 3.9062 -
Feb 20, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
Feb 15, 2024 4.0400 4.0400 4.0400 4.0400 3.9140 -
Feb 14, 2024 4.0440 4.0440 4.0440 4.0440 3.9179 -
Feb 13, 2024 4.0450 4.0450 4.0450 4.0450 3.9188 -
Feb 9, 2024 4.0390 4.0390 4.0390 4.0390 3.9130 -
Feb 7, 2024 4.0300 4.0300 4.0300 4.0300 3.9043 -
Feb 5, 2024 4.0420 4.0420 4.0420 4.0420 3.9159 -
Feb 2, 2024 4.0310 4.0310 4.0310 4.0310 3.9053 -
Feb 1, 2024 4.0270 4.0270 4.0270 4.0270 3.9014 -
Jan 31, 2024 4.0130 4.0130 4.0130 4.0130 3.8878 -
Jan 30, 2024 4.0200 4.0200 4.0200 4.0200 3.8946 -
Jan 29, 2024 4.0160 4.0160 4.0160 4.0160 3.8907 -
Jan 26, 2024 4.0100 4.0100 4.0100 4.0100 3.8849 -
Jan 24, 2024 3.9990 3.9990 3.9990 3.9990 3.8743 -
Jan 23, 2024 4.0120 4.0120 4.0120 4.0120 3.8869 -
Jan 22, 2024 4.0140 4.0140 4.0140 4.0140 3.8888 -
Jan 19, 2024 4.0130 4.0130 4.0130 4.0130 3.8878 -
Jan 18, 2024 4.0230 4.0230 4.0230 4.0230 3.8975 -
Jan 17, 2024 4.0270 4.0270 4.0270 4.0270 3.9014 -
Jan 16, 2024 4.0180 4.0180 4.0180 4.0180 3.8927 -
Jan 15, 2024 3.9960 3.9960 3.9960 3.9960 3.8714 -
Jan 12, 2024 3.9880 3.9880 3.9880 3.9880 3.8636 -
Jan 11, 2024 3.9900 3.9900 3.9900 3.9900 3.8656 -
Jan 10, 2024 3.9810 3.9810 3.9810 3.9810 3.8568 -

Related Tickers