Phillip MSCI Singapore Daily (-1X) Inverse Product (SGX:SSS)
Singapore · Delayed Price · Currency is SGD 1.160
+0.011 (0.96%)
At close: Aug 15, 2025, 5:00 PM SGT
SGX:SSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | 0.89% | 6 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Aug 25, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | - | -1.91% | 22 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.52% | 32,500 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.09% | 106 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.52% | 40 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -0.78% | 22 |
| Aug 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 15, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | 0.96% | 82 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.61% | 6 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -3.67% | 29 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.88% | 50 |
| Aug 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Aug 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3.64% | 40 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -2.32% | 100 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1.09% | 200 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.57% | 55,000 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -2.41% | 115,000 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -2.81% | 1 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jun 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jun 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.54% | 100 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jun 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jun 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jun 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jun 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jun 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |