Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

UOB APAC Green REIT ETF SGD (GRN.SI)

0.7050
+0.0010
+(0.14%)
As of 3:29:05 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.70500.70600.70500.70500.705039,750
May 6, 20250.70700.70700.70700.70700.7070-
May 5, 20250.70300.70700.70300.70700.707011,113
May 2, 20250.69900.70200.69900.70200.702087,471
Apr 30, 20250.69600.69600.69600.69600.696012,300
Apr 29, 20250.69200.69600.69200.69600.696021,001
Apr 28, 20250.69200.69200.69200.69200.69206,000
Apr 25, 20250.69200.69200.69200.69200.692014,000
Apr 24, 20250.69400.69400.69100.69100.69109,600
Apr 23, 20250.68700.69800.68700.69400.694018,074
Apr 22, 20250.68500.68700.68500.68700.687010,814
Apr 21, 20250.68400.68800.68400.68800.688082,040
Apr 17, 20250.68300.68300.68300.68300.68305,678
Apr 16, 20250.67800.68300.67800.68300.683046,023
Apr 15, 20250.67500.67700.67500.67700.677024,000
Apr 14, 20250.66000.67600.66000.67400.674063,475
Apr 11, 20250.67000.67000.67000.67000.6700322
Apr 10, 20250.67000.67000.67000.67000.67006,682
Apr 9, 20250.65900.65900.65200.65300.653028,776
Apr 8, 20250.65500.66000.65500.66000.660026,519
Apr 7, 20250.68500.68500.65600.65600.656031,518
Apr 4, 20250.68900.68900.68000.68700.687064,146
Apr 3, 20250.69000.69000.68700.68900.689021,144
Apr 2, 20250.69000.69000.69000.69000.69002,788
Apr 1, 20250.68500.68500.68400.68500.685012,030
Mar 28, 20250.68300.68500.68300.68500.685035,935
Mar 27, 20250.69100.69100.68900.68900.6890450
Mar 26, 20250.68800.69400.68700.69400.694024,111
Mar 25, 20250.68200.69100.68200.69100.69106,084
Mar 24, 20250.68300.68300.68200.68200.68206,322
Mar 21, 2025 0.01388 Dividend
Mar 21, 20250.69400.69400.68500.68500.685033,731
Mar 20, 20250.69000.70000.69000.69200.678125,268
Mar 19, 20250.69700.69700.69200.69200.67812,286
Mar 18, 20250.69200.69600.69200.69500.68117,462
Mar 17, 20250.69000.69000.69000.69000.676219,110
Mar 14, 20250.68600.68900.68600.68700.673210,000
Mar 13, 20250.68700.69000.68700.69000.67628,899
Mar 12, 20250.68700.68700.68700.68700.6732115
Mar 11, 20250.68100.68100.68000.68100.66735,074
Mar 10, 20250.68200.68200.68100.68200.668324,832
Mar 7, 20250.68700.68700.68200.68200.66835,422
Mar 6, 20250.68900.68900.68800.68900.675213,064
Mar 5, 20250.69100.69100.68800.68800.674210,028
Mar 4, 20250.69100.69100.69100.69100.6771743
Mar 3, 20250.68600.68700.68500.68500.6713978
Feb 28, 20250.68700.68700.68600.68600.672250,106
Feb 27, 20250.69000.69000.68100.69000.67627,810
Feb 26, 20250.69300.69300.69000.69000.67622,050
Feb 25, 20250.69400.69400.69300.69400.68016,460
Feb 24, 20250.69700.69700.69300.69300.679148,349
Feb 21, 20250.69800.69800.69800.69800.6840445
Feb 20, 20250.69900.69900.69800.69800.68406,010
Feb 19, 20250.69800.69900.69700.69900.68507,930
Feb 18, 20250.70000.70200.69800.70200.687933,270
Feb 17, 20250.69800.70500.69800.70500.690925,451
Feb 14, 20250.69100.69300.69000.69000.676230,934
Feb 13, 20250.68300.68300.68300.68300.66933,000
Feb 12, 20250.68700.68900.68700.68900.675255,020
Feb 11, 20250.67500.69300.67500.68500.671316,396
Feb 10, 20250.68900.69000.68500.68500.671324,286
Feb 7, 20250.69000.69100.68900.68900.67528,400
Feb 6, 20250.67900.68700.67900.68500.671332,619
Feb 5, 20250.68000.68100.67900.67900.665430,501
Feb 4, 20250.68400.68400.68400.68400.6703510
Feb 3, 20250.68500.68500.68100.68100.66736,122
Jan 31, 20250.68000.68800.68000.68400.6703271,627
Jan 28, 20250.67900.68000.67900.68000.66641,072
Jan 27, 20250.67500.67600.66900.66900.655653,000
Jan 24, 20250.67200.67300.67200.67300.659519,000
Jan 23, 20250.67400.67500.67000.67000.65662,112
Jan 22, 20250.68000.68000.67200.67200.65857,429
Jan 21, 20250.67800.68000.67800.68000.666410,570
Jan 20, 20250.67500.68100.67500.68000.666417,199
Jan 17, 20250.67500.67500.67500.67500.66156,210
Jan 16, 20250.67900.67900.67500.67800.66443,326
Jan 15, 20250.66500.66500.66400.66500.651731,500
Jan 14, 20250.66700.66700.66500.66500.651730,031
Jan 13, 20250.68300.68300.66400.66400.650720,885
Jan 10, 20250.67000.67000.67000.67000.65665,880
Jan 9, 20250.67700.67700.67000.67100.657535,514
Jan 8, 20250.67900.67900.67500.67500.661523,328
Jan 7, 20250.68500.68500.68000.68300.669321,782
Jan 6, 20250.68500.68500.68500.68500.67137,419
Jan 3, 20250.67700.68000.67700.68000.66641,349
Jan 2, 20250.67000.67000.67000.67000.656616,754
Dec 31, 20240.67000.67000.67000.67000.656610,944
Dec 30, 20240.67600.67600.67300.67300.659511,396
Dec 27, 20240.67800.67900.67500.67800.66442,819
Dec 26, 20240.67700.67800.67600.67800.66445,269
Dec 24, 20240.67100.67100.67100.67100.65751,150
Dec 23, 20240.66300.67100.66300.67100.657567,200
Dec 20, 20240.66300.66300.66200.66200.648731,100
Dec 19, 20240.67000.67000.66200.66200.64879,128
Dec 18, 20240.67500.67700.67300.67300.65954,345
Dec 17, 20240.67500.67500.67000.67500.661519,071
Dec 16, 20240.68000.68000.67400.67400.6605121,704
Dec 13, 20240.67900.68200.67700.67700.663428,641
Dec 12, 20240.68100.68100.67900.67900.665410,267
Dec 11, 20240.68400.68400.68300.68300.66931,100
Dec 10, 20240.68700.68800.68400.68400.670327,135
Dec 9, 20240.69200.69300.68800.68800.674212,168
Dec 6, 20240.69800.69800.69500.69500.68119,380
Dec 5, 20240.69900.70000.69800.69800.684021,799
Dec 4, 20240.70400.70400.69800.69800.684012,609
Dec 3, 20240.70700.70700.70700.70700.69283,360
Dec 2, 20240.70000.70500.70000.70500.690914,297
Nov 29, 20240.70200.70200.70200.70200.687922
Nov 28, 20240.70000.70600.70000.70100.686913,740
Nov 27, 20240.69600.70000.69600.70000.68608,622
Nov 26, 20240.69500.70000.69500.69700.68306,862
Nov 25, 20240.69800.70000.69500.69500.681120,771
Nov 22, 20240.69200.69500.69000.69000.67628,100
Nov 21, 20240.69300.69300.69200.69200.67817,014
Nov 20, 20240.69300.69500.69000.69000.676213,000
Nov 19, 20240.69300.69300.69300.69300.679126
Nov 18, 20240.69000.69500.68800.69300.67919,647
Nov 15, 20240.69200.69300.69000.69000.676240,692
Nov 14, 20240.69500.69500.69000.69500.68117,864
Nov 13, 20240.70000.70000.69500.69500.681110,055
Nov 12, 20240.69500.70000.69500.70000.68602,655
Nov 11, 20240.69800.69800.69500.69500.681111,654
Nov 8, 20240.69200.69800.69200.69200.678160,511
Nov 7, 20240.70000.70000.69200.69200.67818,846
Nov 6, 20240.70300.70300.70000.70000.686043,005
Nov 5, 20240.70500.70500.70300.70300.68893,809
Nov 4, 20240.70500.70700.70500.70500.69098,887
Nov 1, 20240.70500.70600.70100.70200.687912,353
Oct 30, 20240.71000.71000.70500.70500.690939,104
Oct 29, 20240.71000.71100.70700.71000.695820,511
Oct 28, 20240.71200.71400.71200.71400.69979,165
Oct 25, 20240.71200.71300.71200.71200.697720,556
Oct 24, 20240.72300.72300.72000.72000.70564,102
Oct 23, 20240.72700.72900.72300.72300.708519,364
Oct 22, 20240.72700.72700.72500.72700.712417,050
Oct 21, 20240.72800.73200.72800.73200.71735,815
Oct 18, 20240.73400.73400.73000.73000.71548,940
Oct 17, 20240.73300.73400.69300.73400.719389,264
Oct 16, 20240.72500.73300.72500.73300.718316,035
Oct 15, 20240.73300.73300.73000.73100.716339,031
Oct 14, 20240.73000.73300.72900.73300.718351,703
Oct 11, 20240.73300.74100.72600.72900.714416,741
Oct 10, 20240.73300.73300.73300.73300.7183100
Oct 9, 20240.73200.73500.73200.73500.720327,510
Oct 8, 20240.73900.73900.73200.73200.71734,728
Oct 7, 20240.74500.74500.73600.73900.724249,461
Oct 4, 20240.74200.74600.74100.74600.731091,399
Oct 3, 20240.74200.74200.74200.74200.7271-
Oct 2, 20240.75000.75000.74000.74200.7271159,327
Oct 1, 20240.74200.74700.74200.74200.727163,889
Sep 30, 20240.75000.75000.74300.74300.728158,428
Sep 27, 20240.75000.75000.74500.74800.733061,482
Sep 26, 20240.75100.75100.75000.75000.7350116
Sep 25, 20240.74700.74700.74700.74700.732020
Sep 24, 20240.74900.74900.74600.74600.73106,739
Sep 23, 20240.75300.75300.75000.75000.73509,399
Sep 20, 2024 0.01529 Dividend
Sep 20, 20240.77100.77100.75800.75800.74289,468
Sep 19, 20240.77300.77300.77000.77200.74158,611
Sep 18, 20240.78000.78000.77000.77300.742542,587
Sep 17, 20240.77500.78100.77500.78000.749268,513
Sep 16, 20240.76800.77100.76800.77000.739632,173
Sep 13, 20240.76100.76800.76100.76300.732975,200
Sep 12, 20240.75600.76100.75600.76100.731065,889
Sep 11, 20240.75600.75600.75600.75600.726224
Sep 10, 20240.75300.75600.75300.75600.726235,889
Sep 9, 20240.75200.75300.75200.75300.723316,900
Sep 6, 20240.74500.75300.74500.75300.72339,802
Sep 5, 20240.73900.74500.73900.74500.71562,051
Sep 4, 20240.74100.74100.73100.73100.702216,687
Sep 3, 20240.74300.74500.74300.74300.7137535
Sep 2, 20240.74000.74000.74000.74000.71085,000
Aug 30, 20240.73800.74000.73800.74000.710818,159
Aug 29, 20240.74700.74700.73800.73800.708910,107
Aug 28, 20240.73500.73500.73500.73500.7060-
Aug 27, 20240.73500.73500.73500.73500.7060-
Aug 26, 20240.72200.73600.72200.73500.706010,340
Aug 23, 20240.72600.72600.72000.72000.6916314
Aug 22, 20240.72000.72500.72000.72500.696447,500
Aug 21, 20240.71500.71800.71500.71700.68877,037
Aug 20, 20240.71800.71800.71400.71400.68581,131
Aug 19, 20240.70900.71800.70900.71800.689742,089
Aug 16, 20240.71000.71300.70900.71000.682033,570
Aug 15, 20240.70400.70600.70400.70600.678119,003
Aug 14, 20240.70300.70500.70300.70400.676240,010
Aug 13, 20240.69700.70300.69700.70000.672450,676
Aug 12, 20240.70000.70000.69600.69700.669535,988
Aug 8, 20240.69300.69500.69300.69500.667616,030
Aug 7, 20240.69500.69800.69500.69800.670512,538
Aug 6, 20240.69100.69600.68500.68500.658030,471
Aug 5, 20240.70400.70400.68300.69600.6685149,720
Aug 2, 20240.70700.70700.70700.70700.679171
Aug 1, 20240.70800.71000.70800.71000.682040,800
Jul 31, 20240.69700.70500.69700.70300.675336,840
Jul 30, 20240.69100.69700.69100.69200.66477,402
Jul 29, 20240.68900.68900.68900.68900.6618-
Jul 26, 20240.68800.69000.68700.68900.661887,752
Jul 25, 20240.68800.68800.68800.68800.66082,100
Jul 24, 20240.69300.69300.69000.69000.662814,221
Jul 23, 20240.69400.69600.69400.69600.66852,000
Jul 22, 20240.69700.69700.69700.69700.6695-
Jul 19, 20240.70000.70000.69700.69700.669559,000
Jul 18, 20240.70600.70600.70400.70400.67625,710
Jul 17, 20240.70300.70900.70300.70900.68109,000
Jul 16, 20240.70500.70500.70200.70200.674319,176
Jul 15, 20240.70000.70500.70000.70500.677229,600
Jul 12, 20240.67700.69900.67700.69600.668551,500
Jul 11, 20240.66900.67600.66900.67600.649347,424
Jul 10, 20240.66600.66800.66600.66700.64076,083
Jul 9, 20240.66500.66900.66500.66600.63979,659
Jul 8, 20240.66500.66700.66500.66500.638833,514
Jul 5, 20240.66700.66700.66500.66500.63885,006
Jul 4, 20240.66200.66800.66200.66800.641676,140
Jul 3, 20240.66200.66200.66200.66200.6359207,600
Jul 2, 20240.66600.66600.66100.66100.63492,488
Jul 1, 20240.66800.66800.66300.66300.636819,014
Jun 28, 20240.66400.66500.66000.66000.6340116,603
Jun 27, 20240.67600.67600.66200.66300.636841,823
Jun 26, 20240.67500.67600.67500.67600.649338,700
Jun 25, 20240.66900.66900.66900.66900.6426-
Jun 24, 20240.67000.67000.66800.66900.642614,801
Jun 21, 20240.67000.67000.67000.67000.643623,301
Jun 20, 20240.67100.67200.67000.67200.645548,105
Jun 19, 20240.66700.67200.66700.67200.645517,561
Jun 18, 20240.66700.67000.66700.66700.640746,233
Jun 14, 20240.67000.67000.66900.66900.64261,600
Jun 13, 20240.67000.67000.67000.67000.643610,500
Jun 12, 20240.67200.67200.66900.66900.642623,051
Jun 11, 20240.67700.67700.67200.67200.645511,242
Jun 10, 20240.67800.68300.67800.68200.65514,394
Jun 7, 20240.68500.68600.68400.68400.65708,065
Jun 6, 20240.68800.68800.68600.68700.659913,000
Jun 5, 20240.68900.68900.68600.68600.6589110,343
Jun 4, 20240.68100.68800.68100.68800.6608104,001
Jun 3, 20240.67700.68800.67700.68500.65804,497
May 31, 20240.67700.67700.67700.67700.6503-
May 30, 20240.67700.67700.67700.67700.6503522
May 29, 20240.68500.68500.68000.68000.653216,064
May 28, 20240.68200.68600.68200.68500.658014,193
May 27, 20240.68200.68200.68200.68200.65514,100
May 24, 20240.68800.68800.68000.68400.657015,773
May 23, 20240.69600.69600.68800.69000.66285,347
May 21, 20240.70200.70200.70200.70200.6743-
May 20, 20240.70000.70200.69000.70200.674315,216
May 17, 20240.70400.70400.70400.70400.6762500
May 16, 20240.70000.70900.70000.70600.678187,769
May 15, 20240.69400.69400.69400.69400.66666,764
May 14, 20240.69200.69200.69200.69200.664710,900
May 13, 20240.69600.69600.69600.69600.66856,820
May 10, 20240.69600.69700.69600.69700.669561,539
May 9, 20240.69700.70000.69600.70000.672414,169
May 8, 20240.69500.69800.69500.69800.670512,081
May 7, 20240.69000.69900.69000.69600.668563,280

Related Tickers