Yahoo

Mail

Singapore markets closed

Straits Times Index
3,323.20
-6.89(-0.21%)
S&P 500
5,275.15
-30.89(-0.58%)
Dow
38,506.72
-346.14(-0.89%)
Nasdaq
16,958.58
-61.30(-0.36%)
Bitcoin USD
67,718.48
-169.42(-0.25%)
CMC Crypto 200
1,452.73
-31.96(-2.15%)

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.5700

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	0.5700	0.5800	0.5700	0.5700	0.5700	806,800
28 May 2024	0.5800	0.5800	0.5700	0.5700	0.5700	323,500
27 May 2024	0.5800	0.5800	0.5750	0.5750	0.5750	18,300
24 May 2024	0.5800	0.5800	0.5750	0.5750	0.5750	740,300
23 May 2024	0.5800	0.5800	0.5800	0.5800	0.5800	76,900
21 May 2024	0.5850	0.5850	0.5800	0.5800	0.5800	354,400
20 May 2024	0.5900	0.5900	0.5800	0.5850	0.5850	698,800
17 May 2024	0.5850	0.5900	0.5800	0.5900	0.5900	426,500
16 May 2024	0.5900	0.5900	0.5800	0.5850	0.5850	659,000
15 May 2024	0.5800	0.5900	0.5800	0.5900	0.5900	559,900
14 May 2024	0.5800	0.5850	0.5800	0.5850	0.5850	952,400
13 May 2024	0.5800	0.5850	0.5750	0.5800	0.5800	737,100
10 May 2024	0.5850	0.5900	0.5800	0.5850	0.5850	537,000
09 May 2024	0.5800	0.5850	0.5750	0.5850	0.5850	175,500
08 May 2024	0.5750	0.5800	0.5750	0.5800	0.5800	184,500
07 May 2024	0.5750	0.5750	0.5650	0.5700	0.5700	503,700
06 May 2024	0.5750	0.5750	0.5700	0.5700	0.5700	415,000
03 May 2024	0.5750	0.5750	0.5700	0.5750	0.5750	511,300
02 May 2024	0.5800	0.5800	0.5700	0.5700	0.5700	569,100
30 Apr 2024	0.5750	0.5800	0.5750	0.5750	0.5750	756,800
29 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	2,082,900
26 Apr 2024	0.5800	0.5850	0.5750	0.5800	0.5800	910,500
25 Apr 2024	0.5800	0.5800	0.5800	0.5800	0.5800	127,000
24 Apr 2024	0.5800	0.5850	0.5750	0.5750	0.5750	446,200
23 Apr 2024	0.5800	0.5800	0.5750	0.5800	0.5800	396,200
22 Apr 2024	0.5800	0.5850	0.5750	0.5800	0.5800	623,100
19 Apr 2024	0.5900	0.5900	0.5750	0.5800	0.5800	901,700
18 Apr 2024	0.5750	0.5900	0.5750	0.5900	0.5900	298,900
17 Apr 2024	0.5750	0.5800	0.5750	0.5750	0.5750	227,200
16 Apr 2024	0.5800	0.5850	0.5800	0.5800	0.5800	929,700
15 Apr 2024	0.5850	0.5850	0.5800	0.5800	0.5800	1,047,700
12 Apr 2024	0.5800	0.5850	0.5800	0.5850	0.5850	166,600
11 Apr 2024	0.5850	0.5850	0.5800	0.5800	0.5800	106,200
09 Apr 2024	0.5900	0.5900	0.5800	0.5800	0.5800	762,900
08 Apr 2024	0.5850	0.5900	0.5800	0.5800	0.5800	1,990,400
05 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	1,523,100
04 Apr 2024	0.5850	0.5900	0.5850	0.5850	0.5850	519,500
03 Apr 2024	0.5900	0.5900	0.5850	0.5850	0.5850	41,800
02 Apr 2024	0.5900	0.5900	0.5850	0.5900	0.5900	472,500
01 Apr 2024	0.5900	0.5900	0.5850	0.5900	0.5900	569,300
28 Mar 2024	0.5900	0.5950	0.5900	0.5900	0.5900	379,500
27 Mar 2024	0.5900	0.5950	0.5900	0.5900	0.5900	513,800
26 Mar 2024	0.5900	0.5900	0.5800	0.5850	0.5850	479,500
25 Mar 2024	0.5850	0.5900	0.5850	0.5850	0.5850	330,000
22 Mar 2024	0.5850	0.5900	0.5850	0.5850	0.5850	549,100
21 Mar 2024	0.5900	0.5900	0.5850	0.5850	0.5850	698,800
20 Mar 2024	0.5900	0.5900	0.5850	0.5850	0.5850	67,900
19 Mar 2024	0.5850	0.5900	0.5850	0.5850	0.5850	355,600
18 Mar 2024	0.5900	0.5900	0.5850	0.5900	0.5900	1,416,800
15 Mar 2024	0.5950	0.5950	0.5900	0.5900	0.5900	639,400
14 Mar 2024	0.5950	0.6000	0.5900	0.5900	0.5900	281,500
13 Mar 2024	0.6000	0.6000	0.5950	0.5950	0.5950	209,500
12 Mar 2024	0.6050	0.6050	0.6000	0.6000	0.6000	480,300
11 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.6050	1,443,200
08 Mar 2024	0.6000	0.6050	0.5900	0.5900	0.5900	2,200,800
07 Mar 2024	0.6000	0.6050	0.5950	0.5950	0.5950	3,573,300
06 Mar 2024	0.6100	0.6150	0.6000	0.6050	0.6050	1,386,300
06 Mar 2024	0.0261 Dividend
05 Mar 2024	0.6400	0.6400	0.6300	0.6350	0.6089	950,200
04 Mar 2024	0.6400	0.6400	0.6350	0.6350	0.6089	215,400
01 Mar 2024	0.6450	0.6450	0.6350	0.6400	0.6137	857,200
29 Feb 2024	0.6400	0.6450	0.6400	0.6400	0.6137	2,875,400
28 Feb 2024	0.6450	0.6450	0.6350	0.6400	0.6137	1,754,000
27 Feb 2024	0.6400	0.6450	0.6400	0.6450	0.6185	398,100
26 Feb 2024	0.6400	0.6400	0.6350	0.6400	0.6137	453,200
23 Feb 2024	0.6400	0.6450	0.6400	0.6400	0.6137	153,800
22 Feb 2024	0.6450	0.6450	0.6400	0.6400	0.6137	196,400
21 Feb 2024	0.6450	0.6450	0.6400	0.6450	0.6185	291,500
20 Feb 2024	0.6450	0.6450	0.6350	0.6450	0.6185	249,800
19 Feb 2024	0.6400	0.6500	0.6350	0.6500	0.6233	497,400
16 Feb 2024	0.6350	0.6450	0.6300	0.6350	0.6089	438,500
15 Feb 2024	0.6400	0.6400	0.6300	0.6300	0.6041	382,600
14 Feb 2024	0.6450	0.6450	0.6350	0.6350	0.6089	251,500
13 Feb 2024	0.6450	0.6500	0.6400	0.6450	0.6185	140,000
09 Feb 2024	0.6450	0.6500	0.6450	0.6450	0.6185	14,700
08 Feb 2024	0.6500	0.6500	0.6400	0.6500	0.6233	185,300
07 Feb 2024	0.6450	0.6550	0.6400	0.6550	0.6281	488,400
06 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6137	190,500
05 Feb 2024	0.6500	0.6550	0.6450	0.6550	0.6281	488,600
02 Feb 2024	0.6400	0.6600	0.6400	0.6450	0.6185	423,800
01 Feb 2024	0.6450	0.6450	0.6400	0.6450	0.6185	100,900
31 Jan 2024	0.6450	0.6500	0.6400	0.6450	0.6185	124,400
30 Jan 2024	0.6450	0.6450	0.6400	0.6400	0.6137	336,400
29 Jan 2024	0.6400	0.6450	0.6350	0.6450	0.6185	177,800
26 Jan 2024	0.6300	0.6450	0.6300	0.6400	0.6137	546,100
25 Jan 2024	0.6350	0.6350	0.6200	0.6300	0.6041	692,200
24 Jan 2024	0.6250	0.6400	0.6250	0.6350	0.6089	34,000
23 Jan 2024	0.6350	0.6350	0.6250	0.6250	0.5993	408,100
22 Jan 2024	0.6400	0.6400	0.6350	0.6350	0.6089	33,800
19 Jan 2024	0.6400	0.6500	0.6350	0.6400	0.6137	285,100
18 Jan 2024	0.6300	0.6400	0.6300	0.6400	0.6137	184,600
17 Jan 2024	0.6400	0.6450	0.6300	0.6300	0.6041	447,100
16 Jan 2024	0.6550	0.6550	0.6400	0.6400	0.6137	455,100
15 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6329	-
12 Jan 2024	0.6550	0.6600	0.6450	0.6600	0.6329	543,500
11 Jan 2024	0.6550	0.6550	0.6500	0.6550	0.6281	145,600
10 Jan 2024	0.6600	0.6650	0.6550	0.6600	0.6329	804,100
09 Jan 2024	0.6800	0.6800	0.6650	0.6650	0.6377	444,700
08 Jan 2024	0.6600	0.6800	0.6600	0.6750	0.6473	1,268,500
05 Jan 2024	0.6550	0.6550	0.6500	0.6550	0.6281	69,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.20-6.89(-0.21%)

S&P 5005,275.15-30.89(-0.58%)

Dow38,506.72-346.14(-0.89%)

Nasdaq16,958.58-61.30(-0.36%)

Bitcoin USD67,718.48-169.42(-0.25%)

CMC Crypto 2001,452.73-31.96(-2.15%)

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,323.20
-6.89(-0.21%)

S&P 500
5,275.15
-30.89(-0.58%)

Dow
38,506.72
-346.14(-0.89%)

Nasdaq
16,958.58
-61.30(-0.36%)

Bitcoin USD
67,718.48
-169.42(-0.25%)

CMC Crypto 200
1,452.73
-31.96(-2.15%)