SES - Delayed Quote
SGD
UOB APAC Green REIT ETF SGD (GRN.SI)
0.6880
+0.0020
(+0.29%)
As of November 5 at 9:34:28 AM GMT+8. Market Open.
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
0.6750
0.6750
0.6730
0.6730
0.6730
11,997
Nov 3, 2026
0.6730
0.6730
0.6730
0.6730
0.6730
4,691
Nov 2, 2026
0.6700
0.6700
0.6660
0.6660
0.6660
3,000
Oct 30, 2026
0.6640
0.6690
0.6640
0.6690
0.6690
21,862
Oct 29, 2026
0.6780
0.6780
0.6650
0.6650
0.6650
257
Oct 28, 2026
0.6630
0.6660
0.6630
0.6660
0.6660
5,720
Oct 27, 2026
0.6710
0.6710
0.6700
0.6700
0.6700
6,150
Oct 26, 2026
0.6650
0.6700
0.6650
0.6700
0.6700
36,076
Oct 23, 2026
0.6500
0.6700
0.6500
0.6620
0.6620
35,171
Oct 22, 2026
0.6490
0.6490
0.6490
0.6490
0.6490
-
Oct 21, 2026
0.6490
0.6490
0.6490
0.6490
0.6490
-
Oct 20, 2026
0.6540
0.6540
0.6490
0.6490
0.6490
2,701
Oct 19, 2026
0.6560
0.6590
0.6540
0.6570
0.6570
9,086
Oct 16, 2026
0.6590
0.6590
0.6590
0.6590
0.6590
1,288
Oct 15, 2026
0.6510
0.6510
0.6510
0.6510
0.6510
1,000
Oct 14, 2026
0.6510
0.6550
0.6490
0.6490
0.6490
16,721
Oct 13, 2026
0.6550
0.6550
0.6500
0.6500
0.6500
1,110
Oct 12, 2026
0.6540
0.6540
0.6540
0.6540
0.6540
-
Oct 9, 2026
0.6530
0.6580
0.6530
0.6540
0.6540
30,000
Oct 8, 2026
0.6520
0.6520
0.6520
0.6520
0.6520
17,005
Oct 7, 2026
0.6510
0.6540
0.6510
0.6510
0.6510
6,200
Oct 6, 2026
0.6490
0.6490
0.6490
0.6490
0.6490
2,010
Oct 5, 2026
0.6500
0.6500
0.6460
0.6490
0.6490
5,655
Oct 2, 2026
0.6790
0.6790
0.6500
0.6500
0.6500
6,548
Oct 1, 2026
0.6600
0.6620
0.6600
0.6620
0.6620
8,378
Sep 30, 2026
0.6590
0.6590
0.6590
0.6590
0.6590
-
Sep 29, 2026
0.6600
0.6600
0.6590
0.6590
0.6590
43,803
Sep 28, 2026
0.6500
0.6580
0.6500
0.6580
0.6580
15,146
Sep 25, 2026
0.6610
0.6610
0.6600
0.6600
0.6600
7,800
Sep 24, 2026
0.6700
0.6700
0.6610
0.6610
0.6610
8,900
Sep 23, 2026
0.6740
0.6740
0.6710
0.6710
0.6710
4,064
Sep 22, 2026
0.6680
0.6680
0.6680
0.6680
0.6680
7,902
Sep 21, 2026
0.6730
0.6730
0.6700
0.6700
0.6700
8,096
Sep 18, 2026
0.013764
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
0.6790
0.6810
0.6730
0.6730
0.6730
33,157
Sep 17, 2026
0.6900
0.7030
0.6840
0.6840
0.6702
31,130
Sep 16, 2026
0.6800
0.6900
0.6800
0.6880
0.6742
2,696
Sep 15, 2026
0.6890
0.6900
0.6860
0.6860
0.6722
22,468
Sep 14, 2026
0.6940
0.6940
0.6880
0.6880
0.6742
35,559
Sep 11, 2026
0.6900
0.6900
0.6900
0.6900
0.6761
8,197
Sep 10, 2026
0.6960
0.6960
0.6920
0.6950
0.6810
52,834
Sep 9, 2026
0.6980
0.6980
0.6970
0.6970
0.6830
2,648
Sep 8, 2026
0.7030
0.7110
0.7030
0.7030
0.6889
2,565
Sep 7, 2026
0.7030
0.7070
0.7030
0.7070
0.6928
12,101
Sep 4, 2026
0.7000
0.7030
0.7000
0.7030
0.6889
1,120
Sep 3, 2026
0.6990
0.6990
0.6990
0.6990
0.6849
20,000
Sep 2, 2026
0.7040
0.7040
0.6990
0.7040
0.6898
51,572
Sep 1, 2026
0.7000
0.7000
0.7000
0.7000
0.6859
51,000
Aug 31, 2026
0.7000
0.7000
0.6980
0.6980
0.6840
11,613
Aug 28, 2026
0.7070
0.7070
0.7000
0.7000
0.6859
4,200
Aug 27, 2026
0.7040
0.7050
0.7030
0.7050
0.6908
28,528
Aug 26, 2026
0.7070
0.7070
0.7000
0.7040
0.6898
5,283
Aug 25, 2026
0.7060
0.7070
0.7060
0.7070
0.6928
1,919
Aug 24, 2026
0.7020
0.7060
0.7020
0.7060
0.6918
20,157
Aug 21, 2026
0.7000
0.7020
0.7000
0.7020
0.6879
14,801
Aug 20, 2026
0.7030
0.7030
0.7000
0.7000
0.6859
13,560
Aug 19, 2026
0.7050
0.7050
0.7030
0.7030
0.6889
353
Aug 18, 2026
0.7000
0.7050
0.7000
0.7050
0.6908
15,058
Aug 17, 2026
0.7120
0.7120
0.7100
0.7100
0.6957
383
Aug 14, 2026
0.7120
0.7120
0.7120
0.7120
0.6977
20,000
Aug 13, 2026
0.7120
0.7120
0.7120
0.7120
0.6977
3,130
Aug 12, 2026
0.7180
0.7180
0.7140
0.7140
0.6996
40,956
Aug 11, 2026
0.7180
0.7180
0.7180
0.7180
0.7036
10,812
Aug 7, 2026
0.7200
0.7200
0.7200
0.7200
0.7055
5
Aug 6, 2026
0.7220
0.7230
0.7220
0.7230
0.7085
158
Aug 5, 2026
0.7240
0.7240
0.7240
0.7240
0.7094
1,500
Aug 4, 2026
0.7170
0.7280
0.7170
0.7230
0.7085
116,194
Aug 3, 2026
0.7190
0.7190
0.7190
0.7190
0.7045
1,000
Jul 31, 2026
0.7190
0.7190
0.7170
0.7190
0.7045
6,600
Jul 30, 2026
0.7210
0.7240
0.7190
0.7190
0.7045
2,784
Jul 29, 2026
0.7200
0.7210
0.7180
0.7210
0.7065
9,631
Jul 28, 2026
0.7160
0.7160
0.7160
0.7160
0.7016
10,500
Jul 27, 2026
0.7130
0.7130
0.7120
0.7120
0.6977
7,740
Jul 24, 2026
0.7100
0.7100
0.7100
0.7100
0.6957
3,000
Jul 23, 2026
0.7180
0.7180
0.7160
0.7160
0.7016
3,000
Jul 22, 2026
0.7180
0.7180
0.7160
0.7160
0.7016
203
Jul 21, 2026
0.7170
0.7200
0.7170
0.7200
0.7055
96,631
Jul 20, 2026
0.7000
0.7190
0.7000
0.7150
0.7006
21,134
Jul 17, 2026
0.7090
0.7150
0.7090
0.7150
0.7006
26,759
Jul 16, 2026
0.7050
0.7090
0.7050
0.7090
0.6947
10,124
Jul 15, 2026
0.7050
0.7050
0.7040
0.7050
0.6908
10,531
Jul 14, 2026
0.7030
0.7030
0.7030
0.7030
0.6889
10,052
Jul 13, 2026
0.7040
0.7080
0.7040
0.7080
0.6938
17,468
Jul 10, 2026
0.7020
0.7020
0.7020
0.7020
0.6879
-
Jul 9, 2026
0.7020
0.7060
0.7020
0.7020
0.6879
12,119
Jul 8, 2026
0.7020
0.7020
0.7020
0.7020
0.6879
13,560
Jul 7, 2026
0.7000
0.7050
0.7000
0.7050
0.6908
1,825
Jul 6, 2026
0.7060
0.7060
0.7050
0.7050
0.6908
1,075
Jul 3, 2026
0.7020
0.7050
0.7000
0.7040
0.6898
8,870
Jul 2, 2026
0.7000
0.7020
0.7000
0.7020
0.6879
8,174
Jul 1, 2026
0.7000
0.7000
0.7000
0.7000
0.6859
14,000
Jun 30, 2026
0.7050
0.7050
0.7000
0.7000
0.6859
42,854
Jun 29, 2026
0.7150
0.7150
0.7090
0.7130
0.6987
7,835
Jun 26, 2026
0.7090
0.7100
0.7090
0.7100
0.6957
21,395
Jun 25, 2026
0.6950
0.7090
0.6950
0.7090
0.6947
17,239
Jun 24, 2026
0.7000
0.7050
0.6990
0.7000
0.6859
19,901
Jun 23, 2026
0.6950
0.7040
0.6950
0.6980
0.6840
10,536
Jun 22, 2026
0.7010
0.7050
0.7010
0.7030
0.6889
5,048
Jun 19, 2026
0.7000
0.7050
0.7000
0.7050
0.6908
31,492
Jun 18, 2026
0.7050
0.7050
0.6990
0.7010
0.6869
28,000
Jun 17, 2026
0.7050
0.7050
0.7050
0.7050
0.6908
41,000
Jun 16, 2026
0.7100
0.7120
0.6920
0.7060
0.6918
41,497
Jun 15, 2026
0.7050
0.7100
0.7050
0.7100
0.6957
7,960
Jun 12, 2026
0.7030
0.7100
0.7030
0.7050
0.6908
7,462
Jun 11, 2026
0.6960
0.7000
0.6960
0.7000
0.6859
21,985
Jun 10, 2026
0.6900
0.6900
0.6900
0.6900
0.6761
14,558
Jun 9, 2026
0.6880
0.6900
0.6880
0.6900
0.6761
19,489
Jun 8, 2026
0.6880
0.6900
0.6870
0.6890
0.6751
2,033
Jun 5, 2026
0.6890
0.6890
0.6890
0.6890
0.6751
3,000
Jun 4, 2026
0.6920
0.6920
0.6890
0.6890
0.6751
4,600
Jun 3, 2026
0.7000
0.7000
0.6900
0.6920
0.6781
2,387
Jun 2, 2026
0.7000
0.7000
0.6880
0.6900
0.6761
79,164
May 29, 2026
0.7030
0.7030
0.7030
0.7030
0.6889
20,000
May 28, 2026
0.7110
0.7110
0.6980
0.6980
0.6840
2,210
May 26, 2026
0.7100
0.7120
0.7050
0.7100
0.6957
43,412
May 25, 2026
0.7100
0.7100
0.7050
0.7060
0.6918
35,103
May 22, 2026
0.7030
0.7030
0.7000
0.7000
0.6859
3,110
May 21, 2026
0.7000
0.7060
0.7000
0.7060
0.6918
21,100
May 20, 2026
0.7000
0.7030
0.7000
0.7020
0.6879
32,913
May 19, 2026
0.6980
0.7070
0.6980
0.7070
0.6928
11,263
May 18, 2026
0.7070
0.7070
0.6960
0.6960
0.6820
18,461
May 15, 2026
0.7070
0.7070
0.7070
0.7070
0.6928
7,672
May 14, 2026
0.7050
0.7050
0.7050
0.7050
0.6908
3,600
May 13, 2026
0.7050
0.7100
0.7050
0.7100
0.6957
25,002
May 12, 2026
0.7010
0.7080
0.7010
0.7030
0.6889
16,177
May 11, 2026
0.7100
0.7130
0.7100
0.7120
0.6977
28,005
May 8, 2026
0.7300
0.7300
0.7100
0.7110
0.6967
17,328
May 7, 2026
0.7250
0.7380
0.7230
0.7260
0.7114
37,363
May 6, 2026
0.7200
0.7250
0.7200
0.7250
0.7104
30,487
May 5, 2026
0.7200
0.7210
0.7200
0.7200
0.7055
15,857
May 4, 2026
0.7110
0.7190
0.7110
0.7190
0.7045
26,110
Apr 30, 2026
0.7130
0.7130
0.7110
0.7110
0.6967
16,010
Apr 29, 2026
0.7130
0.7160
0.7130
0.7160
0.7016
4,955
Apr 28, 2026
0.7170
0.7170
0.7150
0.7150
0.7006
9,490
Apr 27, 2026
0.7200
0.7210
0.7150
0.7210
0.7065
902
Apr 24, 2026
0.7200
0.7230
0.7200
0.7200
0.7055
60,018
Apr 23, 2026
0.7210
0.7210
0.7200
0.7200
0.7055
974
Apr 22, 2026
0.7220
0.7230
0.7220
0.7230
0.7085
7,044
Apr 21, 2026
0.7200
0.7200
0.7200
0.7200
0.7055
-
Apr 20, 2026
0.7200
0.7200
0.7200
0.7200
0.7055
3,220
Apr 17, 2026
0.7190
0.7220
0.7190
0.7220
0.7075
10,235
Apr 16, 2026
0.7220
0.7220
0.7200
0.7220
0.7075
10,647
Apr 15, 2026
0.7190
0.7190
0.7140
0.7140
0.6996
33,000
Apr 14, 2026
0.7080
0.7120
0.7080
0.7120
0.6977
7,500
Apr 13, 2026
0.7070
0.7070
0.7040
0.7040
0.6898
2,025
Apr 10, 2026
0.7070
0.7070
0.7070
0.7070
0.6928
24,138
Apr 9, 2026
0.7070
0.7070
0.7030
0.7070
0.6928
29,468
Apr 8, 2026
0.6990
0.7020
0.6990
0.7020
0.6879
21,050
Apr 7, 2026
0.6920
0.6930
0.6920
0.6930
0.6791
3,100
Apr 6, 2026
0.6880
0.6950
0.6880
0.6950
0.6810
2,700
Apr 2, 2026
0.6910
0.6960
0.6870
0.6870
0.6732
55,669
Apr 1, 2026
0.6840
0.6840
0.6840
0.6840
0.6702
-
Mar 31, 2026
0.6840
0.6840
0.6840
0.6840
0.6702
687
Mar 30, 2026
0.6910
0.6910
0.6830
0.6850
0.6712
20,534
Mar 27, 2026
0.6910
0.6940
0.6910
0.6940
0.6800
748
Mar 26, 2026
0.6950
0.6950
0.6950
0.6950
0.6810
11,690
Mar 25, 2026
0.6960
0.6960
0.6960
0.6960
0.6820
-
Mar 24, 2026
0.6940
0.6970
0.6940
0.6960
0.6820
3,966
Mar 23, 2026
0.7050
0.7050
0.6930
0.6930
0.6791
13,082
Mar 20, 2026
0.014482
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
0.7150
0.7150
0.7060
0.7110
0.6967
23,291
Mar 19, 2026
0.7250
0.7250
0.7250
0.7250
0.6962
10,865
Mar 18, 2026
0.7320
0.7380
0.7320
0.7380
0.7087
22,060
Mar 17, 2026
0.7300
0.7340
0.7300
0.7340
0.7049
1,123
Mar 16, 2026
0.7240
0.7240
0.7240
0.7240
0.6953
200
Mar 13, 2026
0.7300
0.7300
0.7300
0.7300
0.7010
10,000
Mar 12, 2026
0.7370
0.7370
0.7300
0.7300
0.7010
3,393
Mar 11, 2026
0.7350
0.7350
0.7330
0.7350
0.7058
1,012
Mar 10, 2026
0.7320
0.7360
0.7300
0.7300
0.7010
33,212
Mar 9, 2026
0.7460
0.7460
0.7200
0.7230
0.6943
54,040
Mar 6, 2026
0.7450
0.7450
0.7430
0.7450
0.7154
14,776
Mar 5, 2026
0.7420
0.7500
0.7420
0.7460
0.7164
42,755
Mar 4, 2026
0.7500
0.7500
0.7410
0.7420
0.7125
28,968
Mar 3, 2026
0.7550
0.7550
0.7550
0.7550
0.7250
34,332
Mar 2, 2026
0.7600
0.7600
0.7550
0.7600
0.7298
32,000
Feb 27, 2026
0.7650
0.7650
0.7650
0.7650
0.7346
50
Feb 26, 2026
0.7600
0.7630
0.7600
0.7630
0.7327
11,100
Feb 25, 2026
0.7600
0.7600
0.7600
0.7600
0.7298
8,000
Feb 24, 2026
0.7580
0.7600
0.7570
0.7570
0.7270
11,861
Feb 23, 2026
0.7550
0.7560
0.7550
0.7560
0.7260
33,052
Feb 20, 2026
0.7550
0.7590
0.7550
0.7570
0.7270
3,126
Feb 19, 2026
0.7610
0.7610
0.7600
0.7600
0.7298
1,160
Feb 16, 2026
0.7540
0.7540
0.7540
0.7540
0.7241
5,895
Feb 13, 2026
0.7570
0.7590
0.7530
0.7530
0.7231
26,506
Feb 12, 2026
0.7630
0.7630
0.7630
0.7630
0.7327
-
Feb 11, 2026
0.7630
0.7630
0.7630
0.7630
0.7327
1,001
Feb 10, 2026
0.7550
0.7630
0.7550
0.7630
0.7327
32,882
Feb 9, 2026
0.7550
0.7600
0.7550
0.7600
0.7298
26,000
Feb 6, 2026
0.7560
0.7560
0.7540
0.7540
0.7241
2,455
Feb 5, 2026
0.7600
0.7600
0.7540
0.7540
0.7241
13,680
Feb 4, 2026
0.7550
0.7570
0.7530
0.7570
0.7270
1,697
Feb 3, 2026
0.7570
0.7600
0.7550
0.7550
0.7250
36,904
Feb 2, 2026
0.7600
0.7600
0.7580
0.7580
0.7279
6,502
Jan 30, 2026
0.7600
0.7600
0.7600
0.7600
0.7298
25,000
Jan 29, 2026
0.7590
0.7590
0.7590
0.7590
0.7289
6,076
Jan 28, 2026
0.7580
0.7580
0.7540
0.7540
0.7241
37,359
Jan 27, 2026
0.7590
0.7590
0.7570
0.7570
0.7270
1,918
Jan 26, 2026
0.7590
0.7590
0.7590
0.7590
0.7289
18,940
Jan 23, 2026
0.7600
0.7620
0.7580
0.7590
0.7289
29,279
Jan 22, 2026
0.7580
0.7620
0.7580
0.7590
0.7289
77,703
Jan 21, 2026
0.7670
0.7670
0.7580
0.7580
0.7279
14,129
Jan 20, 2026
0.7640
0.7690
0.7640
0.7690
0.7385
3,231
Jan 19, 2026
0.7680
0.7680
0.7580
0.7580
0.7279
136,358
Jan 16, 2026
0.7680
0.7680
0.7670
0.7680
0.7375
56,110
Jan 15, 2026
0.7610
0.7610
0.7600
0.7600
0.7298
930
Jan 14, 2026
0.7680
0.7690
0.7670
0.7690
0.7385
22,699
Jan 13, 2026
0.7670
0.7670
0.7670
0.7670
0.7366
44,000
Jan 12, 2026
0.7660
0.7660
0.7650
0.7650
0.7346
17,194
Jan 9, 2026
0.7670
0.7670
0.7660
0.7660
0.7356
19,583
Jan 8, 2026
0.7650
0.7680
0.7650
0.7650
0.7346
15,368
Jan 7, 2026
0.7620
0.7660
0.7620
0.7650
0.7346
15,071
Jan 6, 2026
0.7650
0.7650
0.7590
0.7650
0.7346
11,083
Jan 5, 2026
0.7790
0.7790
0.7670
0.7680
0.7375
11,629
Jan 2, 2026
0.7640
0.7700
0.7640
0.7650
0.7346
19,458
Dec 31, 2025
0.7640
0.7670
0.7640
0.7670
0.7366
6,450
Dec 30, 2025
0.7650
0.7650
0.7640
0.7640
0.7337
6,629
Dec 29, 2025
0.7680
0.7680
0.7630
0.7660
0.7356
11,697
Dec 26, 2025
0.7680
0.7680
0.7680
0.7680
0.7375
6,000
Dec 24, 2025
0.7650
0.7650
0.7650
0.7650
0.7346
1,300
Dec 23, 2025
0.7640
0.7640
0.7640
0.7640
0.7337
5,200
Dec 22, 2025
0.7620
0.7620
0.7610
0.7610
0.7308
1,220
Dec 19, 2025
0.7620
0.7630
0.7620
0.7630
0.7327
10,770
Dec 18, 2025
0.7650
0.7650
0.7590
0.7650
0.7346
2,660
Dec 17, 2025
0.7590
0.7590
0.7590
0.7590
0.7289
-
Dec 16, 2025
0.7570
0.7590
0.7550
0.7590
0.7289
5,513
Dec 15, 2025
0.7600
0.7600
0.7550
0.7550
0.7250
6,007
Dec 12, 2025
0.7560
0.7560
0.7560
0.7560
0.7260
6,999
Dec 11, 2025
0.7500
0.7540
0.7500
0.7540
0.7241
20,915
Dec 10, 2025
0.7550
0.7550
0.7500
0.7540
0.7241
9,270
Dec 9, 2025
0.7500
0.7570
0.7500
0.7550
0.7250
5,746
Dec 8, 2025
0.7600
0.7600
0.7550
0.7570
0.7270
54,533
Dec 5, 2025
0.7590
0.7590
0.7550
0.7580
0.7279
3,793
Dec 4, 2025
0.7610
0.7610
0.7600
0.7600
0.7298
1,636
Dec 3, 2025
0.7610
0.7610
0.7610
0.7610
0.7308
2,500
Dec 2, 2025
0.7550
0.7620
0.7550
0.7580
0.7279
11,052
Dec 1, 2025
0.7610
0.7610
0.7610
0.7610
0.7308
3,224
Nov 28, 2025
0.7650
0.7650
0.7650
0.7650
0.7346
110
Nov 27, 2025
0.7640
0.7640
0.7640
0.7640
0.7337
7,630
Nov 26, 2025
0.7650
0.7650
0.7630
0.7650
0.7346
9,118
Nov 25, 2025
0.7650
0.7650
0.7650
0.7650
0.7346
855
Nov 24, 2025
0.7560
0.7680
0.7550
0.7620
0.7318
44,162
Nov 21, 2025
0.7610
0.7610
0.7550
0.7550
0.7250
8,557
Nov 20, 2025
0.7630
0.7670
0.7610
0.7610
0.7308
26,021
Nov 19, 2025
0.7610
0.7610
0.7610
0.7610
0.7308
6,701
Nov 18, 2025
0.7720
0.7720
0.7690
0.7690
0.7385
1,141
Nov 17, 2025
0.7690
0.7690
0.7670
0.7670
0.7366
2,701
Nov 14, 2025
0.7640
0.7640
0.7640
0.7640
0.7337
3,000
Nov 13, 2025
0.7800
0.7800
0.7790
0.7790
0.7481
17,488
Nov 12, 2025
0.7800
0.7800
0.7800
0.7800
0.7490
19,925
Nov 11, 2025
0.7730
0.7820
0.7730
0.7820
0.7510
3,854
Nov 10, 2025
0.7720
0.7720
0.7720
0.7720
0.7414
8,917
Nov 7, 2025
0.7610
0.7720
0.7610
0.7720
0.7414
22,100
Nov 6, 2025
0.7650
0.7710
0.7650
0.7710
0.7404
1,084
