Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,073.67
-1,494.70(-2.31%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

APAC Realty Limited (CLN.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4200	0.4200	0.4150	0.4200	0.4200	34,200
25 Apr 2024	0.4200	0.4250	0.4200	0.4200	0.4200	22,700
25 Apr 2024	0.014 Dividend
24 Apr 2024	0.4400	0.4400	0.4300	0.4300	0.4160	145,100
23 Apr 2024	0.4400	0.4400	0.4350	0.4350	0.4208	23,800
22 Apr 2024	0.4400	0.4450	0.4400	0.4400	0.4257	32,100
19 Apr 2024	0.4400	0.4450	0.4400	0.4400	0.4257	12,300
18 Apr 2024	0.4400	0.4400	0.4350	0.4350	0.4208	12,500
17 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4257	10,000
16 Apr 2024	0.4400	0.4450	0.4400	0.4400	0.4257	22,000
15 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4402	-
12 Apr 2024	0.4450	0.4550	0.4450	0.4550	0.4402	29,100
11 Apr 2024	0.4500	0.4550	0.4500	0.4500	0.4353	440,600
09 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4305	211,800
08 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4257	75,900
05 Apr 2024	0.4450	0.4500	0.4450	0.4500	0.4353	143,400
04 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4257	1,000
03 Apr 2024	0.4400	0.4400	0.4350	0.4350	0.4208	92,400
02 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4305	43,800
01 Apr 2024	0.4400	0.4500	0.4400	0.4500	0.4353	52,800
28 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4257	123,900
27 Mar 2024	0.4500	0.4500	0.4450	0.4450	0.4305	165,500
26 Mar 2024	0.4500	0.4550	0.4500	0.4500	0.4353	330,800
25 Mar 2024	0.4450	0.4550	0.4450	0.4550	0.4402	294,300
22 Mar 2024	0.4450	0.4500	0.4400	0.4450	0.4305	241,700
21 Mar 2024	0.4450	0.4550	0.4450	0.4450	0.4305	381,600
20 Mar 2024	0.4350	0.4500	0.4350	0.4450	0.4305	361,300
19 Mar 2024	0.4400	0.4550	0.4350	0.4350	0.4208	323,100
18 Mar 2024	0.4450	0.4750	0.4300	0.4350	0.4208	1,218,000
15 Mar 2024	0.4400	0.4500	0.4300	0.4450	0.4305	120,700
14 Mar 2024	0.4300	0.4500	0.4300	0.4350	0.4208	531,300
13 Mar 2024	0.4250	0.4300	0.4200	0.4300	0.4160	147,400
12 Mar 2024	0.4150	0.4350	0.4150	0.4300	0.4160	320,500
11 Mar 2024	0.4100	0.4150	0.4100	0.4150	0.4015	54,800
08 Mar 2024	0.4100	0.4150	0.4000	0.4100	0.3967	73,500
07 Mar 2024	0.4100	0.4100	0.4000	0.4100	0.3967	11,100
06 Mar 2024	0.4100	0.4100	0.4000	0.4050	0.3918	395,700
05 Mar 2024	0.4100	0.4150	0.4050	0.4050	0.3918	901,800
04 Mar 2024	0.4400	0.4400	0.4000	0.4100	0.3967	315,400
01 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4257	66,700
29 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4305	31,900
28 Feb 2024	0.4500	0.4550	0.4450	0.4500	0.4353	35,800
27 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4305	58,000
26 Feb 2024	0.4600	0.4600	0.4400	0.4500	0.4353	244,700
23 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4450	-
22 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4450	-
21 Feb 2024	0.4650	0.4650	0.4600	0.4600	0.4450	800
20 Feb 2024	0.4700	0.4750	0.4700	0.4700	0.4547	27,600
19 Feb 2024	0.4600	0.4700	0.4550	0.4700	0.4547	46,800
16 Feb 2024	0.4550	0.4600	0.4550	0.4600	0.4450	57,500
15 Feb 2024	0.4550	0.4600	0.4550	0.4550	0.4402	13,700
14 Feb 2024	0.4600	0.4600	0.4500	0.4550	0.4402	141,100
13 Feb 2024	0.4650	0.4700	0.4500	0.4600	0.4450	242,400
09 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4499	-
08 Feb 2024	0.4600	0.4650	0.4600	0.4650	0.4499	29,300
07 Feb 2024	0.4600	0.4650	0.4600	0.4650	0.4499	29,600
06 Feb 2024	0.4650	0.4650	0.4600	0.4600	0.4450	1,200
05 Feb 2024	0.4650	0.4650	0.4600	0.4650	0.4499	67,900
02 Feb 2024	0.4600	0.4650	0.4600	0.4650	0.4499	55,400
01 Feb 2024	0.4650	0.4700	0.4600	0.4600	0.4450	46,300
31 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4547	2,100
30 Jan 2024	0.4700	0.4750	0.4650	0.4700	0.4547	90,400
29 Jan 2024	0.4700	0.4750	0.4700	0.4700	0.4547	59,200
26 Jan 2024	0.4750	0.4750	0.4750	0.4750	0.4595	28,000
25 Jan 2024	0.4750	0.4750	0.4650	0.4650	0.4499	45,200
24 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4547	-
23 Jan 2024	0.4850	0.4850	0.4650	0.4700	0.4547	383,400
22 Jan 2024	0.4850	0.4900	0.4850	0.4850	0.4692	4,100
19 Jan 2024	0.4850	0.4850	0.4800	0.4850	0.4692	81,000
18 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4740	300
17 Jan 2024	0.4950	0.4950	0.4850	0.4850	0.4692	17,200
16 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.4837	12,100
15 Jan 2024	0.5000	0.5000	0.4950	0.4950	0.4789	48,500
12 Jan 2024	0.5000	0.5050	0.4900	0.5000	0.4837	134,600
11 Jan 2024	0.5050	0.5050	0.4900	0.4900	0.4740	12,600
10 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4789	-
09 Jan 2024	0.5000	0.5000	0.4950	0.4950	0.4789	3,600
08 Jan 2024	0.5050	0.5050	0.5050	0.5050	0.4886	1,400
05 Jan 2024	0.5050	0.5100	0.5050	0.5050	0.4886	18,100
04 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.4837	16,000
03 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.4837	-
02 Jan 2024	0.5050	0.5050	0.5000	0.5000	0.4837	52,900
29 Dec 2023	0.5000	0.5050	0.4950	0.5050	0.4886	15,800
28 Dec 2023	0.4950	0.5000	0.4950	0.4950	0.4789	29,500
27 Dec 2023	0.4800	0.4900	0.4800	0.4900	0.4740	58,800
26 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4644	-
22 Dec 2023	0.4800	0.4800	0.4750	0.4800	0.4644	26,300
21 Dec 2023	0.4700	0.4800	0.4700	0.4700	0.4547	9,300
20 Dec 2023	0.4750	0.4750	0.4650	0.4650	0.4499	21,500
19 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4547	-
18 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4547	-
15 Dec 2023	0.4750	0.4750	0.4650	0.4700	0.4547	119,600
14 Dec 2023	0.4750	0.4900	0.4600	0.4600	0.4450	299,300
13 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4499	-
12 Dec 2023	0.4700	0.4700	0.4650	0.4650	0.4499	8,500
11 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4499	-
08 Dec 2023	0.4650	0.4650	0.4600	0.4650	0.4499	40,200
07 Dec 2023	0.4700	0.4700	0.4650	0.4650	0.4499	41,900
06 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4547	200
05 Dec 2023	0.4700	0.4750	0.4650	0.4650	0.4499	17,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,073.67-1,494.70(-2.31%)

CMC Crypto 2001,304.48-92.06(-6.59%)

APAC Realty Limited (CLN.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,073.67
-1,494.70(-2.31%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)