SES - Delayed Quote
SGD
Lion-OCBC Securities Singapore Low Carbon ETF (ESG.SI)
1.2830
-0.0410
(-3.10%)
At close: November 6 at 5:04:41 PM GMT+8
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 6, 2026
1.3200
1.3200
1.2780
1.2830
1.2830
294,767
Nov 5, 2026
1.3100
1.3410
1.3050
1.3240
1.3240
66,535
Nov 4, 2026
1.3050
1.3060
1.2850
1.3050
1.3050
129,481
Nov 3, 2026
1.2970
1.2990
1.2920
1.2990
1.2990
179,179
Nov 2, 2026
1.3070
1.3090
1.2900
1.2970
1.2970
200,586
Oct 30, 2026
1.3190
1.3690
1.3070
1.3070
1.3070
14,735
Oct 29, 2026
1.3100
1.3100
1.3010
1.3020
1.3020
69,763
Oct 28, 2026
1.3020
1.3100
1.3000
1.3010
1.3010
41,778
Oct 27, 2026
1.3100
1.3100
1.3020
1.3020
1.3020
38,451
Oct 26, 2026
1.3160
1.3160
1.3080
1.3100
1.3100
55,148
Oct 23, 2026
1.3150
1.3170
1.3000
1.3160
1.3160
203,325
Oct 22, 2026
1.3280
1.3280
1.3070
1.3120
1.3120
336,918
Oct 21, 2026
1.3290
1.3330
1.3250
1.3250
1.3250
84,174
Oct 20, 2026
1.3410
1.3410
1.3280
1.3290
1.3290
117,421
Oct 19, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
1.3800
1.3810
1.3390
1.3400
1.3400
292,212
Oct 16, 2026
1.3720
1.3870
1.3720
1.3810
1.3510
108,037
Oct 15, 2026
1.3800
1.3800
1.3600
1.3720
1.3422
126,157
Oct 14, 2026
1.3850
1.3850
1.3780
1.3800
1.3500
98,722
Oct 13, 2026
1.3860
1.3860
1.3800
1.3830
1.3530
62,915
Oct 12, 2026
1.3830
1.3900
1.3800
1.3860
1.3559
183,306
Oct 9, 2026
1.3850
1.3870
1.3800
1.3860
1.3559
85,063
Oct 8, 2026
1.4150
1.4200
1.3700
1.3780
1.3481
254,322
Oct 7, 2026
1.4150
1.4200
1.4150
1.4150
1.3843
33,345
Oct 6, 2026
1.4200
1.4330
1.4130
1.4150
1.3843
139,440
Oct 5, 2026
1.4100
1.4200
1.4100
1.4190
1.3882
21,978
Oct 2, 2026
1.4290
1.4290
1.4050
1.4100
1.3794
118,361
Oct 1, 2026
1.4490
1.4490
1.4230
1.4230
1.3921
95,133
Sep 30, 2026
1.4500
1.4500
1.4280
1.4280
1.3970
34,964
Sep 29, 2026
1.4430
1.4430
1.4270
1.4340
1.4028
99,843
Sep 28, 2026
1.4300
1.4430
1.4300
1.4420
1.4107
15,984
Sep 25, 2026
1.4360
1.4360
1.4280
1.4300
1.3989
36,243
Sep 24, 2026
1.4490
1.4490
1.4360
1.4360
1.4048
119,258
Sep 23, 2026
1.4400
1.4520
1.4400
1.4490
1.4175
61,993
Sep 22, 2026
1.4360
1.4490
1.4320
1.4490
1.4175
157,913
Sep 21, 2026
1.4240
1.4360
1.4240
1.4360
1.4048
65,622
Sep 18, 2026
1.4350
1.4350
1.4220
1.4220
1.3911
285,942
Sep 17, 2026
1.4280
1.4380
1.4250
1.4330
1.4019
145,524
Sep 16, 2026
1.4270
1.4330
1.4170
1.4260
1.3950
240,373
Sep 15, 2026
1.4430
1.4430
1.4260
1.4270
1.3960
1,010,466
Sep 14, 2026
1.4380
1.4430
1.4300
1.4430
1.4117
110,587
Sep 11, 2026
1.4440
1.4440
1.4250
1.4380
1.4068
78,787
Sep 10, 2026
1.4830
1.4830
1.4430
1.4430
1.4117
159,894
Sep 9, 2026
1.4700
1.4730
1.4570
1.4610
1.4293
154,391
Sep 8, 2026
1.4720
1.4720
1.4620
1.4620
1.4302
128,380
Sep 7, 2026
1.4810
1.5000
1.4650
1.4720
1.4400
70,907
Sep 4, 2026
1.4630
1.4840
1.4630
1.4810
1.4488
84,335
Sep 3, 2026
1.4700
1.4760
1.4600
1.4630
1.4312
78,177
Sep 2, 2026
1.4700
1.4700
1.4640
1.4700
1.4381
57,518
Sep 1, 2026
1.4900
1.4900
1.4690
1.4690
1.4371
193,060
Aug 31, 2026
1.4900
1.4900
1.4790
1.4900
1.4576
57,171
Aug 28, 2026
1.4900
1.4900
1.4810
1.4830
1.4508
62,933
Aug 27, 2026
1.4920
1.4920
1.4810
1.4840
1.4518
42,316
Aug 26, 2026
1.4950
1.4950
1.4880
1.4900
1.4576
29,071
Aug 25, 2026
1.4920
1.4920
1.4780
1.4900
1.4576
145,252
Aug 24, 2026
1.4780
1.4810
1.4750
1.4800
1.4478
182,938
Aug 21, 2026
1.4810
1.4930
1.4750
1.4790
1.4469
113,832
Aug 20, 2026
1.4820
1.4930
1.4800
1.4810
1.4488
114,791
Aug 19, 2026
1.4850
1.4850
1.4730
1.4820
1.4498
89,330
Aug 18, 2026
1.4930
1.4930
1.4800
1.4850
1.4527
130,571
Aug 17, 2026
1.6000
1.6000
1.4820
1.4930
1.4606
73,147
Aug 14, 2026
1.5180
1.6000
1.4800
1.4910
1.4586
90,705
Aug 13, 2026
1.5180
1.5180
1.4840
1.4940
1.4615
92,711
Aug 12, 2026
1.4880
1.5000
1.4880
1.4970
1.4645
157,237
Aug 11, 2026
1.4700
1.4910
1.4700
1.4850
1.4527
65,987
Aug 7, 2026
1.4610
1.4700
1.4610
1.4700
1.4381
43,576
Aug 6, 2026
1.4800
1.4800
1.4600
1.4610
1.4293
19,582
Aug 5, 2026
1.4640
1.4670
1.4570
1.4590
1.4273
180,614
Aug 4, 2026
1.4530
1.4680
1.4530
1.4630
1.4312
68,273
Aug 3, 2026
1.4460
1.4590
1.4450
1.4500
1.4185
72,365
Jul 31, 2026
1.4580
1.4580
1.4450
1.4470
1.4156
42,377
Jul 30, 2026
1.4680
1.4680
1.4560
1.4580
1.4263
33,616
Jul 29, 2026
1.4530
1.4750
1.4510
1.4680
1.4361
22,868
Jul 28, 2026
1.4460
1.4520
1.4350
1.4520
1.4205
49,199
Jul 27, 2026
1.4300
1.4460
1.4300
1.4460
1.4146
17,040
Jul 24, 2026
1.4420
1.4420
1.4280
1.4300
1.3989
34,405
Jul 23, 2026
1.4560
1.4560
1.4350
1.4420
1.4107
48,531
Jul 22, 2026
1.4350
1.4440
1.4340
1.4440
1.4126
144,487
Jul 21, 2026
1.4320
1.4400
1.4310
1.4350
1.4038
61,432
Jul 20, 2026
1.4400
1.4400
1.4270
1.4320
1.4009
54,788
Jul 17, 2026
1.4470
1.4470
1.4210
1.4250
1.3940
600,496
Jul 16, 2026
1.4460
1.4510
1.4430
1.4470
1.4156
87,048
Jul 15, 2026
1.4560
1.4560
1.4440
1.4460
1.4146
33,603
Jul 14, 2026
1.4400
1.4460
1.4160
1.4350
1.4038
184,902
Jul 13, 2026
1.4410
1.4410
1.4380
1.4400
1.4087
95,556
Jul 10, 2026
1.4270
1.4480
1.4270
1.4400
1.4087
28,864
Jul 9, 2026
1.4200
1.4280
1.4200
1.4250
1.3940
82,108
Jul 8, 2026
1.4250
1.4500
1.4050
1.4200
1.3892
1,002,218
Jul 7, 2026
1.4100
1.4260
1.4100
1.4250
1.3940
126,170
Jul 6, 2026
0.0419
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
1.4100
1.4380
1.3900
1.4020
1.3715
148,125
Jul 3, 2026
1.4300
1.4400
1.4300
1.4380
1.3658
207,927
Jul 2, 2026
1.4300
1.4350
1.4200
1.4280
1.3563
167,588
Jul 1, 2026
1.4240
1.4260
1.4130
1.4130
1.3420
58,116
Jun 30, 2026
1.4200
1.4240
1.4100
1.4130
1.3420
118,464
Jun 29, 2026
1.4050
1.4240
1.4050
1.4180
1.3468
53,614
Jun 26, 2026
1.4200
1.4200
1.3950
1.4050
1.3344
31,499
Jun 25, 2026
1.4270
1.4300
1.4140
1.4200
1.3487
52,493
Jun 24, 2026
1.4150
1.4300
1.4150
1.4200
1.3487
13,522
Jun 23, 2026
1.4190
1.4300
1.4150
1.4150
1.3439
52,535
Jun 22, 2026
1.3800
1.4260
1.3800
1.4230
1.3515
364,520
Jun 19, 2026
1.4280
1.4280
1.4150
1.4150
1.3439
10,943
Jun 18, 2026
1.4280
1.4280
1.4010
1.4270
1.3553
383,676
Jun 17, 2026
1.4150
1.4300
1.4150
1.4280
1.3563
107,091
Jun 16, 2026
1.4080
1.4150
1.4030
1.4150
1.3439
119,836
Jun 15, 2026
1.3830
1.4060
1.3830
1.3990
1.3287
111,762
Jun 12, 2026
1.3750
1.3900
1.3750
1.3830
1.3135
11,312
Jun 11, 2026
1.3800
1.3800
1.3620
1.3750
1.3059
113,625
Jun 10, 2026
1.3830
1.3830
1.3680
1.3760
1.3069
291,975
Jun 9, 2026
1.3770
1.3830
1.3700
1.3830
1.3135
107,425
Jun 8, 2026
1.3980
1.3980
1.3700
1.3750
1.3059
314,778
Jun 5, 2026
1.4020
1.4020
1.3970
1.3980
1.3278
75,693
Jun 4, 2026
1.4410
1.4410
1.4020
1.4020
1.3316
58,497
Jun 3, 2026
1.4250
1.4260
1.4130
1.4160
1.3449
143,771
Jun 2, 2026
1.3940
1.4250
1.3940
1.4250
1.3534
367,656
May 29, 2026
1.4000
1.4000
1.3920
1.3940
1.3240
37,805
May 28, 2026
1.3900
1.4000
1.3840
1.3890
1.3192
63,090
May 26, 2026
1.4030
1.4030
1.3900
1.3900
1.3202
110,741
May 25, 2026
1.4000
1.4030
1.3970
1.4010
1.3306
71,954
May 22, 2026
1.3990
1.4010
1.3920
1.3920
1.3221
180,143
May 21, 2026
1.3950
1.4000
1.3860
1.3900
1.3202
75,346
May 20, 2026
1.4000
1.4000
1.3880
1.3950
1.3249
30,881
May 19, 2026
1.3830
1.4060
1.3830
1.4050
1.3344
166,643
May 18, 2026
1.3830
1.3830
1.3750
1.3800
1.3107
92,991
May 15, 2026
1.4000
1.4090
1.3780
1.3810
1.3116
232,859
May 14, 2026
1.4070
1.4100
1.3900
1.3980
1.3278
152,088
May 13, 2026
1.3940
1.4100
1.3940
1.4070
1.3363
210,005
May 12, 2026
1.3830
1.3830
1.3760
1.3810
1.3116
53,272
May 11, 2026
1.3870
1.3960
1.3810
1.3830
1.3135
224,375
May 8, 2026
1.3960
1.3960
1.3830
1.3870
1.3173
143,339
May 7, 2026
1.3900
1.4000
1.3900
1.3970
1.3268
45,386
May 6, 2026
1.3710
1.3900
1.3710
1.3850
1.3154
27,631
May 5, 2026
1.4000
1.4050
1.3680
1.3710
1.3021
293,115
May 4, 2026
1.3700
1.3900
1.3700
1.3800
1.3107
127,271
Apr 30, 2026
1.3720
1.3760
1.3650
1.3660
1.2974
145,637
Apr 29, 2026
1.3710
1.3800
1.3660
1.3720
1.3031
427,159
Apr 28, 2026
1.3760
1.3800
1.3670
1.3700
1.3012
160,042
Apr 27, 2026
1.3800
1.3800
1.3720
1.3750
1.3059
99,715
Apr 24, 2026
1.3900
1.3900
1.3750
1.3820
1.3126
68,857
Apr 23, 2026
1.4000
1.4000
1.3820
1.3840
1.3145
154,355
Apr 22, 2026
1.4080
1.4100
1.3940
1.3970
1.3268
394,819
Apr 21, 2026
1.4100
1.4100
1.4010
1.4070
1.3363
61,192
Apr 20, 2026
1.4000
1.4040
1.3920
1.4000
1.3297
141,766
Apr 17, 2026
1.4000
1.4000
1.3950
1.4000
1.3297
81,057
Apr 16, 2026
1.3910
1.4000
1.3910
1.4000
1.3297
135,111
Apr 15, 2026
1.3860
1.3960
1.3820
1.3890
1.3192
227,474
Apr 14, 2026
1.3710
1.3790
1.3710
1.3790
1.3097
71,149
Apr 13, 2026
1.3780
1.3780
1.3670
1.3680
1.2993
189,693
Apr 10, 2026
1.3760
1.3780
1.3700
1.3700
1.3012
100,107
Apr 9, 2026
1.3770
1.3770
1.3650
1.3690
1.3002
76,276
Apr 8, 2026
1.3740
1.3780
1.3660
1.3760
1.3069
66,628
Apr 7, 2026
1.3510
1.3510
1.3400
1.3480
1.2803
84,223
Apr 6, 2026
1.3600
1.3600
1.3440
1.3510
1.2831
171,419
Apr 2, 2026
1.3600
1.3600
1.3400
1.3430
1.2755
294,313
Apr 1, 2026
1.3400
1.3570
1.3400
1.3560
1.2879
67,483
Mar 31, 2026
1.3380
1.3500
1.3290
1.3320
1.2651
59,528
Mar 30, 2026
1.3390
1.3560
1.3240
1.3380
1.2708
189,535
Mar 27, 2026
1.3500
1.3600
1.3390
1.3390
1.2717
93,188
Mar 26, 2026
1.3500
1.3590
1.3420
1.3420
1.2746
97,311
Mar 25, 2026
1.3300
1.3480
1.3300
1.3480
1.2803
26,613
Mar 24, 2026
1.3430
1.3430
1.3210
1.3300
1.2632
110,824
Mar 23, 2026
1.3600
1.3720
1.3170
1.3310
1.2641
710,680
Mar 20, 2026
1.3620
1.3890
1.3540
1.3600
1.2917
107,387
Mar 19, 2026
1.3780
1.3780
1.3600
1.3620
1.2936
131,113
Mar 18, 2026
1.3610
1.3790
1.3610
1.3710
1.3021
124,423
Mar 17, 2026
1.3590
1.3630
1.3520
1.3580
1.2898
83,034
Mar 16, 2026
1.3500
1.3500
1.3380
1.3460
1.2784
26,233
Mar 13, 2026
1.3690
1.3690
1.3320
1.3320
1.2651
77,993
Mar 12, 2026
1.3400
1.3480
1.3350
1.3480
1.2803
78,284
Mar 11, 2026
1.3450
1.3490
1.3420
1.3420
1.2746
72,810
Mar 10, 2026
1.3440
1.3440
1.3370
1.3440
1.2765
110,701
Mar 9, 2026
1.3500
1.3580
1.3150
1.3240
1.2575
149,992
Mar 6, 2026
1.3590
1.3590
1.3400
1.3570
1.2888
47,911
Mar 5, 2026
1.3450
1.3450
1.3400
1.3450
1.2774
244,727
Mar 4, 2026
1.3690
1.3690
1.3240
1.3280
1.2613
543,163
Mar 3, 2026
1.3640
1.3790
1.3640
1.3690
1.3002
126,101
Mar 2, 2026
1.3800
1.3800
1.3640
1.3640
1.2955
403,130
Feb 27, 2026
1.3880
1.3900
1.3870
1.3900
1.3202
54,019
Feb 26, 2026
1.3980
1.3980
1.3750
1.3750
1.3059
194,384
Feb 25, 2026
1.4080
1.4080
1.3940
1.3970
1.3268
72,120
Feb 24, 2026
1.4070
1.4070
1.3900
1.3960
1.3259
51,270
Feb 23, 2026
1.4010
1.4160
1.4010
1.4060
1.3354
216,159
Feb 20, 2026
1.4100
1.4100
1.3970
1.3990
1.3287
152,075
Feb 19, 2026
1.4160
1.4160
1.3910
1.4100
1.3392
62,660
Feb 16, 2026
1.3850
1.4800
1.3780
1.4160
1.3449
604,631
Feb 13, 2026
1.4000
1.4000
1.3750
1.3760
1.3069
237,822
Feb 12, 2026
1.4010
1.4080
1.4010
1.4010
1.3306
178,750
Feb 11, 2026
1.3940
1.4050
1.3920
1.4010
1.3306
73,403
Feb 10, 2026
1.3900
1.3960
1.3900
1.3940
1.3240
53,919
Feb 9, 2026
1.3840
1.3910
1.3760
1.3860
1.3164
104,957
Feb 6, 2026
1.3780
1.3900
1.3670
1.3760
1.3069
216,062
Feb 5, 2026
1.3850
1.3850
1.3730
1.3780
1.3088
211,337
Feb 4, 2026
1.3900
1.3900
1.3800
1.3850
1.3154
181,750
Feb 3, 2026
1.4000
1.4000
1.3780
1.3900
1.3202
86,480
Feb 2, 2026
1.3910
1.3910
1.3690
1.3770
1.3078
286,568
Jan 30, 2026
1.4000
1.4050
1.3870
1.3910
1.3211
95,877
Jan 29, 2026
1.4000
1.4000
1.3900
1.3930
1.3230
84,949
Jan 28, 2026
1.3910
1.3980
1.3900
1.3980
1.3278
27,557
Jan 27, 2026
1.3840
1.3980
1.3840
1.3900
1.3202
117,104
Jan 26, 2026
1.3890
1.4020
1.3800
1.3840
1.3145
61,523
Jan 23, 2026
1.3840
1.3930
1.3840
1.3890
1.3192
56,313
Jan 22, 2026
1.3810
1.3810
1.3760
1.3770
1.3078
183,076
Jan 21, 2026
1.3600
1.3800
1.3600
1.3800
1.3107
318,594
Jan 20, 2026
1.3870
1.4000
1.3750
1.3780
1.3088
88,700
Jan 19, 2026
1.3920
1.4350
1.3700
1.3770
1.3078
389,846
Jan 16, 2026
1.4300
1.4300
1.3920
1.3950
1.3249
270,176
Jan 15, 2026
1.4030
1.4030
1.3920
1.4010
1.3306
93,310
Jan 14, 2026
1.4200
1.4400
1.4000
1.4030
1.3325
199,864
Jan 13, 2026
1.4110
1.4110
1.4080
1.4090
1.3382
28,374
Jan 12, 2026
1.3900
1.4110
1.3900
1.3990
1.3287
354,166
Jan 9, 2026
1.4010
1.4010
1.3900
1.3900
1.3202
200,258
Jan 8, 2026
1.4020
1.4030
1.3940
1.3980
1.3278
285,988
Jan 7, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
1.4140
1.4140
1.3960
1.4030
1.3325
258,232
Jan 6, 2026
1.4150
1.4330
1.4150
1.4270
1.3268
142,257
Jan 5, 2026
1.4060
1.4150
1.4060
1.4130
1.3138
204,369
Jan 2, 2026
1.4100
1.4130
1.3950
1.4060
1.3073
109,650
Dec 31, 2025
1.4050
1.4050
1.3910
1.3930
1.2952
301,046
Dec 30, 2025
1.3940
1.4070
1.3940
1.4050
1.3064
32,097
Dec 29, 2025
1.4000
1.4000
1.3940
1.3940
1.2961
156,355
Dec 26, 2025
1.3980
1.4000
1.3900
1.3980
1.2999
141,917
Dec 24, 2025
1.3960
1.3980
1.3960
1.3980
1.2999
782
Dec 23, 2025
1.3880
1.3970
1.3880
1.3900
1.2924
90,930
Dec 22, 2025
1.3800
1.3860
1.3790
1.3850
1.2878
286,311
Dec 19, 2025
1.3740
1.3750
1.3700
1.3750
1.2785
38,136
Dec 18, 2025
1.3720
1.3740
1.3670
1.3720
1.2757
144,302
Dec 17, 2025
1.3720
1.3720
1.3650
1.3720
1.2757
40,275
Dec 16, 2025
1.3800
1.3800
1.3680
1.3740
1.2776
112,301
Dec 15, 2025
1.3800
1.3800
1.3770
1.3770
1.2803
106,921
Dec 12, 2025
1.3800
1.3870
1.3690
1.3820
1.2850
20,144
Dec 11, 2025
1.3670
1.3750
1.3640
1.3670
1.2710
5,172,634
Dec 10, 2025
1.3700
1.3710
1.3610
1.3670
1.2710
47,003
Dec 9, 2025
1.3610
1.3730
1.3610
1.3670
1.2710
142,073
Dec 8, 2025
1.3710
1.3890
1.3610
1.3610
1.2655
523,920
Dec 5, 2025
1.3710
1.3800
1.3670
1.3710
1.2748
211,911
Dec 4, 2025
1.3730
1.3770
1.3660
1.3700
1.2738
242,333
Dec 3, 2025
1.3710
1.3790
1.3700
1.3700
1.2738
112,508
Dec 2, 2025
1.3760
1.3780
1.3690
1.3710
1.2748
127,162
Dec 1, 2025
1.3980
1.3980
1.3730
1.3760
1.2794
63,686
Nov 28, 2025
1.3980
1.3980
1.3700
1.3740
1.2776
4,575
Nov 27, 2025
1.3710
1.3740
1.3700
1.3710
1.2748
48,035
Nov 26, 2025
1.3750
1.4000
1.3700
1.3710
1.2748
88,514
Nov 25, 2025
1.3770
1.3770
1.3630
1.3670
1.2710
166,363
Nov 24, 2025
1.3550
1.3670
1.3550
1.3650
1.2692
355,091
Nov 21, 2025
1.3550
1.3630
1.3470
1.3500
1.2552
457,058
Nov 20, 2025
1.3810
1.3860
1.3810
1.3830
1.2859
132,135
Nov 19, 2025
1.3770
1.3820
1.3770
1.3810
1.2841
83,188
Nov 18, 2025
1.3830
1.3860
1.3730
1.3730
1.2766
227,290
Nov 17, 2025
1.3750
1.3830
1.3750
1.3830
1.2859
46,190
Nov 14, 2025
1.3980
1.3980
1.3740
1.3740
1.2776
63,504
Nov 13, 2025
1.3980
1.3980
1.3880
1.3980
1.2999
5,087,463
Nov 12, 2025
1.3890
1.3900
1.3780
1.3880
1.2906
30,254
Nov 11, 2025
1.3920
1.3980
1.3900
1.3920
1.2943
50,342
Nov 10, 2025
1.3750
1.3920
1.3660
1.3750
1.2785
19,280
Nov 7, 2025
1.3740
1.3780
1.3730
1.3730
1.2766
44,873
Nov 6, 2025
1.3650
1.3830
1.3650
1.3740
1.2776
97,099
