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

SES - Delayed Quote SGD

UOBAM FTSE China A50 Index ETF (JK8.SI)

2.0920
+0.0010
+(0.05%)
At close: May 2 at 3:04:50 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.09702.09702.09502.09502.09503,002
Apr 30, 20252.15002.15002.09702.09702.097017,549
Apr 29, 20252.15002.15002.10902.11002.11007,211
Apr 28, 20252.15002.15002.11502.11502.115011,046
Apr 25, 20252.13002.13002.12002.12002.12004,707
Apr 24, 20252.11602.12002.11602.11602.11608,350
Apr 23, 20252.11002.11202.10002.11002.110011,144
Apr 22, 20252.08002.15002.08002.09002.090024,614
Apr 21, 20252.09002.09002.08402.08702.08704,756
Apr 17, 20252.09002.09002.09002.09002.090012,000
Apr 16, 20252.06002.07002.06002.07002.070015,150
Apr 15, 20252.07002.07002.05902.05902.05903,850
Apr 14, 20252.10002.12202.08002.10002.100010,192
Apr 11, 20252.08002.08002.05202.06002.060033,726
Apr 10, 20252.08002.09602.04902.07402.07407,039
Apr 9, 20251.98002.08001.98002.08002.080030,706
Apr 8, 20252.09502.10002.00402.00402.004077,043
Apr 7, 20252.05002.05001.93402.00502.005063,375
Apr 4, 20252.12802.13502.10502.10702.107085,415
Apr 3, 20252.20002.20002.14002.16802.168016,801
Apr 2, 20252.16702.16902.16002.16002.16006,022
Apr 1, 20252.18602.18602.15302.17102.17107,309
Mar 28, 20252.19002.19002.18602.18602.18601,077
Mar 27, 20252.19502.19502.19002.19002.19003,304
Mar 26, 20252.19502.20002.19502.19502.19501,019
Mar 25, 20252.20002.20002.20002.20002.200093,500
Mar 24, 20252.20002.20002.19002.19002.190021,008
Mar 21, 20252.20002.20002.18002.18002.180010,080
Mar 20, 20252.22002.22002.19002.21002.210016,523
Mar 19, 20252.22002.24002.22002.23002.230027,538
Mar 18, 20252.23002.25002.23002.23002.230046,450
Mar 17, 20252.20002.23002.20002.23002.230079,162
Mar 14, 20252.19002.23002.16002.16002.160042,446
Mar 13, 20252.17002.17002.17002.17002.1700-
Mar 12, 20252.17002.17002.17002.17002.17005,000
Mar 11, 20252.13002.15002.13002.15002.150023,665
Mar 10, 20252.14002.16002.14002.16002.160015,502
Mar 7, 20252.18002.18002.16002.16002.160017,900
Mar 6, 20252.16002.19002.16002.19002.19008,903
Mar 5, 20252.18002.18002.15002.15002.15002,128
Mar 4, 20252.13002.14002.12002.13002.13007,541
Mar 3, 20252.13002.13002.13002.13002.1300-
Feb 28, 20252.19002.19002.13002.13002.130021,050
Feb 27, 20252.19002.19002.19002.19002.190013,270
Feb 26, 20252.17002.17002.15002.15002.15005,800
Feb 25, 20252.16002.18002.13002.14002.140026,230
Feb 24, 20252.16002.16002.16002.16002.1600500
Feb 21, 20252.18002.18002.18002.18002.180022,400
Feb 20, 20252.17002.17002.17002.17002.1700300
Feb 19, 20252.15002.17002.14002.17002.170014,479
Feb 18, 20252.20002.21002.18002.18002.180039,970
Feb 17, 20252.23002.23002.15002.15002.1500119,267
Feb 14, 20252.22002.23002.22002.23002.230043,560
Feb 13, 20252.21002.21002.21002.21002.21005,000
Feb 12, 20252.19002.21002.19002.19002.190014,901
Feb 11, 20252.19002.19002.19002.19002.1900456
Feb 10, 20252.16002.18002.16002.18002.180012,705
Feb 7, 20252.17002.17002.17002.17002.1700-
Feb 6, 20252.15002.17002.15002.17002.170021,305
Feb 5, 20252.12002.14002.11002.14002.140014,300
Feb 4, 20252.10002.15002.10002.15002.150012,400
Feb 3, 20252.14002.14002.11002.11002.11008,500
Jan 31, 20252.19002.19002.16002.16002.16008,630
Jan 28, 20252.18002.18002.14002.14002.14001,600
Jan 27, 20252.16002.16002.15002.15002.1500348
Jan 24, 20252.15002.16002.15002.16002.160010,535
Jan 23, 20252.19002.19002.14002.14002.14006,456
Jan 22, 20252.14002.15002.13002.15002.15007,501
Jan 21, 20252.13002.13002.13002.13002.13002,501
Jan 20, 20252.14002.18002.14002.16002.160011,500
Jan 17, 20252.14002.14002.13002.13002.130025,001
Jan 16, 20252.15002.19002.14002.14002.14005,500
Jan 15, 20252.15002.15002.15002.15002.150020,100
Jan 14, 20252.18002.18002.15002.15002.150010,050
Jan 13, 20252.12002.12002.12002.12002.1200200
Jan 10, 20252.16002.16002.12002.12002.12002,801
Jan 9, 20252.16002.16002.16002.16002.1600463
Jan 8, 20252.15002.15002.15002.15002.1500-
Jan 7, 20252.21002.21002.12002.15002.150015,700
Jan 6, 20252.15002.15002.14002.15002.150013,766
Jan 3, 20252.16002.16002.15002.15002.150011,168
Jan 2, 20252.23002.23002.16002.16002.160015,472
Dec 31, 20242.23002.26002.23002.26002.26007,000
Dec 30, 20242.24002.24002.23002.23002.23006,592
Dec 27, 20242.21002.22002.21002.22002.2200329
Dec 26, 20242.23002.23002.20002.20002.20002,000
Dec 24, 20242.21002.21002.21002.21002.21002
Dec 23, 20242.21002.23002.21002.23002.23005,465
Dec 20, 20242.18002.18002.17002.17002.1700164
Dec 19, 20242.20002.20002.17002.17002.1700502
Dec 18, 20242.20002.20002.20002.20002.200010,750
Dec 17, 20242.21002.21002.17002.18002.1800614
Dec 16, 20242.16002.17002.15002.17002.1700644
Dec 13, 20242.18002.18002.16002.16002.1600692
Dec 12, 20242.17002.17002.17002.17002.1700-
Dec 11, 20242.19002.19002.17002.17002.17001,600
Dec 10, 20242.30002.30002.19002.19002.190031,802
Dec 9, 20242.17002.24002.16002.24002.24005,275
Dec 6, 20242.14002.14002.14002.14002.14005,502
Dec 5, 20242.14002.14002.14002.14002.1400447
Dec 4, 20242.15002.15002.15002.15002.15001,100
Dec 3, 20242.14002.14002.14002.14002.1400900
Dec 2, 20242.13002.13002.13002.13002.1300-
Nov 29, 20242.13002.13002.13002.13002.1300-
Nov 28, 20242.14002.14002.13002.13002.13003,750
Nov 27, 20242.11002.16002.11002.14002.14005,350
Nov 26, 20242.11002.11002.11002.11002.1100500
Nov 25, 20242.13002.13002.10002.10002.100010,197
Nov 22, 20242.18002.18002.13002.13002.13003,115
Nov 21, 20242.19002.19002.18002.18002.18005,146
Nov 20, 20242.17002.17002.17002.17002.17001,000
Nov 19, 20242.19002.19002.16002.16002.160034,264
Nov 18, 20242.19002.20002.18002.18002.18004,960
Nov 15, 20242.21002.21002.17002.17002.17009,779
Nov 14, 20242.20002.21002.20002.21002.21002,600
Nov 13, 20242.20002.21002.18002.21002.21005,117
Nov 12, 20242.20002.21002.19002.19002.190016,588
Nov 11, 20242.20002.20002.19002.19002.19003,657
Nov 8, 20242.28002.28002.19002.19002.190025,691
Nov 7, 20242.21002.27002.19002.27002.270042,700
Nov 6, 20242.30002.30002.20002.21002.210038,567
Nov 5, 20242.18002.23002.18002.23002.230018,500
Nov 4, 20242.17002.18002.17002.18002.18004,000
Nov 1, 20242.18002.18002.17002.18002.180016,000
Oct 30, 20242.19002.19002.16002.18002.180015,703
Oct 29, 20242.23002.23002.20002.20002.20002,101
Oct 28, 20242.23002.23002.18002.20002.200012,500
Oct 25, 20242.21002.22002.21002.22002.22004,250
Oct 24, 20242.26002.26002.20002.20002.200025,295
Oct 23, 20242.26002.28002.26002.27002.270011,600
Oct 22, 20242.24002.24002.24002.24002.2400-
Oct 21, 20242.28002.29002.23002.24002.240012,230
Oct 18, 20242.17002.29002.16002.28002.280046,044
Oct 17, 20242.22002.22002.18002.18002.18009,588
Oct 16, 20242.36002.36002.14002.21002.2100104,795
Oct 15, 20242.38002.38002.31002.32002.320012,149
Oct 14, 20242.38002.38002.37002.37002.370012,091
Oct 11, 20242.47002.47002.37002.37002.370052,157
Oct 10, 20242.44002.48002.44002.44002.440010,220
Oct 9, 20242.45002.46002.41002.43002.430034,248
Oct 8, 20242.72002.76002.43002.43002.4300149,145
Oct 7, 20242.55002.72002.55002.70002.7000165,858
Oct 4, 20242.46002.56002.43002.53002.5300109,506
Oct 3, 20242.40002.50002.35002.41002.4100105,464
Oct 2, 20242.23002.40002.23002.40002.4000170,016
Oct 1, 20242.18002.18002.14002.18002.180030,330
Sep 30, 20242.13002.25002.11002.16002.160051,112
Sep 27, 20242.05002.13002.05002.13002.130096,260
Sep 26, 20241.95002.02001.95002.02002.020020,300
Sep 25, 20241.96001.96001.93001.93001.930015,389
Sep 24, 20241.97001.97001.88001.95001.95007,397
Sep 23, 20241.87001.87001.87001.87001.87005
Sep 20, 20241.84001.85001.84001.85001.85002,027
Sep 19, 20241.82001.84001.82001.84001.84008,699
Sep 18, 20241.82001.82001.82001.82001.82001,000
Sep 17, 20241.81001.82001.81001.82001.820011,000
Sep 16, 20241.82001.82001.82001.82001.8200300
Sep 13, 20241.82001.82001.82001.82001.82001,100
Sep 12, 20241.83001.83001.83001.83001.83002,000
Sep 11, 20241.82001.83001.81001.83001.83002,689
Sep 10, 20241.82001.82001.82001.82001.82001
Sep 9, 20241.82001.83001.82001.83001.83007,900
Sep 6, 20241.85001.85001.83001.83001.83003,800
Sep 5, 20241.83001.84001.83001.84001.84001,200
Sep 4, 20241.85001.85001.84001.85001.85002,095
Sep 3, 20241.86001.86001.86001.86001.8600354
Sep 2, 20241.87001.87001.86001.86001.860030,856
Aug 30, 20241.87001.90001.87001.89001.890031,100
Aug 29, 20241.86001.86001.86001.86001.860011,741
Aug 28, 20241.88001.88001.88001.88001.8800-
Aug 27, 20241.89001.89001.88001.88001.88005,000
Aug 26, 20241.95001.95001.88001.88001.88007,997
Aug 23, 20241.88001.88001.88001.88001.88002,319
Aug 22, 20241.87001.88001.87001.88001.88001,300
Aug 21, 20241.87001.87001.87001.87001.87003,092
Aug 20, 20241.90001.90001.90001.90001.9000-
Aug 19, 20241.91001.91001.90001.90001.90007,290
Aug 16, 20241.89001.89001.88001.88001.88005,200
Aug 15, 20241.86001.86001.86001.86001.86001
Aug 14, 20241.94001.94001.87001.87001.87002,014
Aug 13, 20241.89001.89001.89001.89001.8900-
Aug 12, 20241.87001.89001.87001.89001.89001,601
Aug 8, 20241.86001.88001.86001.87001.87002,850
Aug 7, 20241.88001.88001.88001.88001.88001,001
Aug 6, 20241.86001.90001.86001.90001.90002,800
Aug 5, 20241.91001.91001.89001.89001.89003,155
Aug 2, 20241.90001.91001.88001.88001.88006,053
Aug 1, 20241.92001.93001.91001.91001.91001,539
Jul 31, 20241.89001.89001.89001.89001.890010,000
Jul 30, 20241.88001.89001.88001.89001.89008,759
Jul 29, 20241.90001.90001.89001.89001.89001,389
Jul 26, 20241.91001.91001.90001.90001.90005,470
Jul 25, 20241.92001.92001.91001.91001.910012,430
Jul 24, 20241.94001.94001.94001.94001.940098
Jul 23, 20241.95001.95001.95001.95001.95003,302
Jul 22, 20241.95001.95001.95001.95001.9500-
Jul 19, 20241.94001.95001.94001.95001.950016,496
Jul 18, 20241.94001.98001.94001.95001.95008,060
Jul 17, 20241.95001.95001.95001.95001.9500400
Jul 16, 20241.94001.94001.94001.94001.94002,000
Jul 15, 20241.94001.94001.93001.93001.930026,589
Jul 12, 20241.93001.93001.93001.93001.930010,000
Jul 11, 20241.92001.92001.92001.92001.92006,300
Jul 10, 20241.91001.91001.91001.91001.9100-
Jul 9, 20241.91001.92001.91001.91001.91009,141
Jul 8, 20241.91001.91001.90001.90001.900014,600
Jul 5, 20241.94001.94001.91001.91001.91004,300
Jul 4, 20241.96001.96001.94001.94001.94006,052
Jul 3, 20241.93001.93001.93001.93001.9300-
Jul 2, 20241.93001.93001.93001.93001.9300-
Jul 1, 20241.93001.93001.93001.93001.9300803
Jun 28, 20241.92001.93001.92001.93001.93002,900
Jun 27, 20241.92001.93001.91001.92001.920011,304
Jun 26, 20241.93001.93001.92001.92001.92004,730
Jun 25, 20241.94001.94001.94001.94001.9400100
Jun 24, 20242.00002.00001.93001.93001.9300195
Jun 21, 20241.95001.95001.95001.95001.9500-
Jun 20, 20241.95001.95001.95001.95001.95005,633
Jun 19, 20241.95001.95001.95001.95001.9500800
Jun 18, 20241.95001.95001.95001.95001.95003,100
Jun 14, 20241.94001.94001.94001.94001.9400300
Jun 13, 20241.95001.99001.92001.92001.92002,474
Jun 12, 20241.94001.94001.93001.93001.930025,540
Jun 11, 20241.96001.96001.94001.94001.94002,747
Jun 10, 20241.96001.96001.96001.96001.960012,999
Jun 7, 20241.97001.97001.97001.97001.9700125
Jun 6, 20241.97001.97001.97001.97001.97002,000
Jun 5, 20241.99001.99001.99001.99001.9900-
Jun 4, 20242.00002.00001.99001.99001.9900410
Jun 3, 20241.98001.98001.98001.98001.9800-
May 31, 20241.98001.98001.98001.98001.9800150
May 30, 20241.99001.99001.98001.98001.9800300
May 29, 20241.98001.98001.98001.98001.9800-
May 28, 20241.98001.98001.98001.98001.98004,000
May 27, 20241.99001.99001.99001.99001.9900-
May 24, 20241.99002.00001.99001.99001.99002,695
May 23, 20241.99001.99001.99001.99001.99003,000
May 21, 20241.99001.99001.99001.99001.990012,000
May 20, 20242.02002.02002.02002.02002.02005,350
May 17, 20242.00002.02001.98002.02002.020049,800
May 16, 20241.98001.99001.98001.99001.990023,999
May 15, 20241.99001.99001.99001.99001.99005,400
May 14, 20241.99001.99001.99001.99001.99003,000
May 13, 20242.03002.03002.03002.03002.0300735
May 10, 20242.03002.03002.03002.03002.03001,000
May 9, 20241.99001.99001.99001.99001.99003,000
May 8, 20242.01002.01001.99001.99001.99005,901
May 7, 20242.04002.04002.00002.03002.03007,599
May 6, 20242.00002.03002.00002.03002.03008,500
May 3, 20242.01002.03002.01002.02002.0200725
May 2, 20241.98002.00001.98002.00002.00004,201

Related Tickers