Advertisement
Advertisement
U.S. markets open in 33 minutes
S&P Futures
4,350.50 -10.50 (-0.24%) Dow Futures
34,161.00 -71.00 (-0.21%) Nasdaq Futures
14,839.50 -30.00 (-0.20%) Russell 2000 Futures
1,784.60 -8.10 (-0.45%) Crude Oil
89.77 -0.26 (-0.29%) Gold
1,945.60 0.00 (0.00%)
Janus Henderson Hrzn CHN Opps A2 SGD (0P0000UHTD.SI)
SES - SES Delayed Price. Currency in SGD
Follow
At close: 04:00AM SGT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | - | - | - | - | - | - |
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Sep 20, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Sep 19, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Sep 18, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Sep 15, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Sep 14, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Sep 13, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Sep 12, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Sep 11, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Sep 08, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Sep 07, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Sep 06, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Sep 05, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Sep 04, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Aug 31, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Aug 30, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Aug 29, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Aug 28, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Aug 25, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Aug 24, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Aug 23, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Aug 22, 2023 | - | - | - | - | - | - |
| Aug 21, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Aug 18, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Aug 17, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Aug 16, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Aug 11, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Aug 10, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Aug 08, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Aug 07, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Aug 04, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Aug 03, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Aug 02, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Aug 01, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Jul 31, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jul 28, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Jul 27, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Jul 26, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Jul 25, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Jul 24, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Jul 21, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Jul 20, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jul 19, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Jul 18, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Jul 17, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 14, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Jul 11, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Jul 10, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Jul 07, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Jul 06, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Jul 05, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Jul 04, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Jun 28, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Jun 27, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Jun 26, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Jun 21, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Jun 20, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Jun 19, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Jun 16, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| Jun 15, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Jun 14, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jun 13, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Jun 12, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Jun 09, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Jun 08, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jun 07, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jun 06, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Jun 05, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Jun 01, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| May 31, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| May 30, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| May 25, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| May 24, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| May 23, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| May 22, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| May 19, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 16, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| May 15, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| May 12, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| May 11, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| May 10, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| May 05, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| May 04, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| May 03, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
