Yahoo

Mail

Singapore markets close in 2 hours 9 minutes

Straits Times Index
3,174.02
-13.64(-0.43%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,207.12
-178.75(-1.09%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
63,985.50
+3,040.72(+4.99%)
CMC Crypto 200
1,285.73
-26.89(-2.05%)

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6900

-0.0100

(-1.43%)

As of 02:40PM SGT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.7000	0.7050	0.6700	0.6900	0.6900	3,226,100
18 Apr 2024	0.7050	0.7100	0.7000	0.7000	0.7000	3,642,600
17 Apr 2024	0.7300	0.7300	0.7000	0.7000	0.7000	6,109,600
16 Apr 2024	0.7350	0.7350	0.7200	0.7250	0.7250	5,583,600
15 Apr 2024	0.7500	0.7550	0.7350	0.7350	0.7350	3,288,600
12 Apr 2024	0.7500	0.7550	0.7500	0.7500	0.7500	393,700
11 Apr 2024	0.7550	0.7600	0.7500	0.7550	0.7550	1,326,100
09 Apr 2024	0.7450	0.7650	0.7450	0.7600	0.7600	3,659,800
08 Apr 2024	0.7500	0.7500	0.7450	0.7500	0.7500	660,200
05 Apr 2024	0.7450	0.7500	0.7400	0.7500	0.7500	1,650,500
04 Apr 2024	0.7400	0.7550	0.7400	0.7500	0.7500	2,622,100
03 Apr 2024	0.7450	0.7500	0.7400	0.7450	0.7450	632,700
02 Apr 2024	0.7400	0.7450	0.7400	0.7450	0.7450	946,600
01 Apr 2024	0.7350	0.7450	0.7350	0.7400	0.7400	1,688,200
28 Mar 2024	0.7350	0.7400	0.7300	0.7350	0.7350	2,987,600
27 Mar 2024	0.7350	0.7400	0.7300	0.7350	0.7350	2,293,900
26 Mar 2024	0.7350	0.7400	0.7300	0.7300	0.7300	2,233,400
25 Mar 2024	0.7350	0.7450	0.7350	0.7350	0.7350	1,342,900
22 Mar 2024	0.7500	0.7500	0.7350	0.7350	0.7350	1,522,600
21 Mar 2024	0.7350	0.7500	0.7350	0.7500	0.7500	2,005,600
20 Mar 2024	0.7300	0.7350	0.7300	0.7300	0.7300	762,000
19 Mar 2024	0.7300	0.7400	0.7300	0.7300	0.7300	1,013,800
18 Mar 2024	0.7350	0.7400	0.7300	0.7300	0.7300	1,140,700
15 Mar 2024	0.7350	0.7400	0.7300	0.7300	0.7300	3,015,000
14 Mar 2024	0.7350	0.7400	0.7300	0.7400	0.7400	2,472,300
13 Mar 2024	0.7400	0.7450	0.7350	0.7400	0.7400	2,550,100
12 Mar 2024	0.7300	0.7450	0.7300	0.7400	0.7400	1,713,700
11 Mar 2024	0.7250	0.7300	0.7250	0.7250	0.7250	778,400
08 Mar 2024	0.7350	0.7400	0.7250	0.7250	0.7250	2,377,700
07 Mar 2024	0.7350	0.7350	0.7250	0.7300	0.7300	1,091,700
06 Mar 2024	0.7200	0.7400	0.7200	0.7350	0.7350	2,551,000
05 Mar 2024	0.7250	0.7300	0.7200	0.7200	0.7200	1,498,300
04 Mar 2024	0.7400	0.7450	0.7200	0.7250	0.7250	5,343,100
01 Mar 2024	0.7350	0.7400	0.7300	0.7400	0.7400	3,970,184
29 Feb 2024	0.7450	0.7500	0.7300	0.7400	0.7400	5,276,000
28 Feb 2024	0.7550	0.7550	0.7400	0.7400	0.7400	6,467,900
27 Feb 2024	0.7650	0.7650	0.7500	0.7550	0.7550	4,208,100
26 Feb 2024	0.7750	0.7750	0.7600	0.7600	0.7600	864,600
23 Feb 2024	0.7750	0.7800	0.7700	0.7700	0.7700	1,815,000
22 Feb 2024	0.7750	0.7800	0.7700	0.7750	0.7750	1,642,900
21 Feb 2024	0.7700	0.7850	0.7700	0.7750	0.7750	3,499,800
20 Feb 2024	0.7700	0.7750	0.7650	0.7700	0.7700	2,552,100
19 Feb 2024	0.7700	0.7750	0.7650	0.7700	0.7700	2,032,700
16 Feb 2024	0.7700	0.7750	0.7600	0.7700	0.7700	8,380,600
15 Feb 2024	0.7650	0.7700	0.7600	0.7700	0.7700	2,082,500
14 Feb 2024	0.7650	0.7650	0.7550	0.7650	0.7650	3,627,300
13 Feb 2024	0.7700	0.7750	0.7650	0.7700	0.7700	6,360,300
09 Feb 2024	0.7700	0.7750	0.7600	0.7650	0.7650	2,635,700
08 Feb 2024	0.7800	0.7800	0.7650	0.7650	0.7650	5,452,400
07 Feb 2024	0.7900	0.7950	0.7750	0.7800	0.7800	3,586,300
06 Feb 2024	0.7800	0.7900	0.7700	0.7850	0.7850	6,956,200
06 Feb 2024	0.03 Dividend
05 Feb 2024	0.8200	0.8200	0.8050	0.8100	0.7800	6,207,400
02 Feb 2024	0.8350	0.8400	0.8200	0.8250	0.7944	5,547,000
01 Feb 2024	0.8350	0.8350	0.8250	0.8250	0.7944	1,422,800
31 Jan 2024	0.8400	0.8450	0.8300	0.8350	0.8041	3,428,300
30 Jan 2024	0.8250	0.8400	0.8250	0.8350	0.8041	1,504,000
29 Jan 2024	0.8200	0.8400	0.8200	0.8250	0.7944	4,037,200
26 Jan 2024	0.8200	0.8250	0.8050	0.8200	0.7896	4,140,500
25 Jan 2024	0.8550	0.8550	0.8150	0.8200	0.7896	11,167,200
24 Jan 2024	0.8650	0.8700	0.8450	0.8550	0.8233	8,577,300
23 Jan 2024	0.8550	0.8600	0.8500	0.8550	0.8233	1,648,900
22 Jan 2024	0.8500	0.8650	0.8500	0.8500	0.8185	2,957,200
19 Jan 2024	0.8550	0.8600	0.8400	0.8500	0.8185	5,239,100
18 Jan 2024	0.8650	0.8750	0.8500	0.8500	0.8185	3,798,100
17 Jan 2024	0.8950	0.8950	0.8600	0.8700	0.8378	5,447,100
16 Jan 2024	0.8850	0.8950	0.8850	0.8950	0.8619	1,018,900
15 Jan 2024	0.8950	0.9000	0.8850	0.8950	0.8619	1,618,800
12 Jan 2024	0.9050	0.9050	0.8900	0.8950	0.8619	4,298,900
11 Jan 2024	0.9000	0.9050	0.8900	0.9050	0.8715	2,201,800
10 Jan 2024	0.9000	0.9100	0.8950	0.9000	0.8667	3,246,300
09 Jan 2024	0.9050	0.9150	0.9000	0.9000	0.8667	1,344,200
08 Jan 2024	0.9100	0.9150	0.9000	0.9050	0.8715	1,719,400
05 Jan 2024	0.9100	0.9200	0.9100	0.9200	0.8859	816,600
04 Jan 2024	0.9250	0.9250	0.9100	0.9200	0.8859	1,161,100
03 Jan 2024	0.9200	0.9300	0.9200	0.9250	0.8907	794,700
02 Jan 2024	0.9350	0.9400	0.9200	0.9200	0.8859	2,042,900
29 Dec 2023	0.9250	0.9400	0.9250	0.9300	0.8956	1,674,300
28 Dec 2023	0.9150	0.9300	0.9100	0.9250	0.8907	2,164,700
27 Dec 2023	0.9050	0.9200	0.9050	0.9100	0.8763	1,320,700
26 Dec 2023	0.9100	0.9100	0.9000	0.9000	0.8667	680,700
22 Dec 2023	0.9000	0.9100	0.8850	0.9100	0.8763	2,524,400
21 Dec 2023	0.8850	0.9000	0.8700	0.8950	0.8619	2,536,100
20 Dec 2023	0.8850	0.8850	0.8750	0.8850	0.8522	1,495,200
19 Dec 2023	0.8750	0.8850	0.8700	0.8800	0.8474	1,553,800
18 Dec 2023	0.8850	0.8850	0.8650	0.8800	0.8474	2,562,400
15 Dec 2023	0.8850	0.9000	0.8750	0.8850	0.8522	9,396,000
14 Dec 2023	0.8700	0.8900	0.8650	0.8800	0.8474	3,478,400
13 Dec 2023	0.8650	0.8700	0.8600	0.8600	0.8281	1,380,100
12 Dec 2023	0.8600	0.8650	0.8550	0.8600	0.8281	952,000
11 Dec 2023	0.8650	0.8700	0.8550	0.8600	0.8281	1,429,900
08 Dec 2023	0.8500	0.8700	0.8500	0.8650	0.8330	5,167,100
07 Dec 2023	0.8450	0.8600	0.8450	0.8550	0.8233	4,310,100
06 Dec 2023	0.8400	0.8450	0.8350	0.8450	0.8137	1,627,200
05 Dec 2023	0.8450	0.8450	0.8300	0.8350	0.8041	1,658,700
04 Dec 2023	0.8250	0.8450	0.8200	0.8450	0.8137	3,912,700
01 Dec 2023	0.8100	0.8200	0.8050	0.8200	0.7896	1,319,000
30 Nov 2023	0.8150	0.8200	0.8050	0.8100	0.7800	1,711,000
29 Nov 2023	0.8200	0.8250	0.8100	0.8200	0.7896	1,297,500
28 Nov 2023	0.8200	0.8250	0.8150	0.8200	0.7896	3,025,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,174.02-13.64(-0.43%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,207.12-178.75(-1.09%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD63,985.50+3,040.72(+4.99%)

CMC Crypto 2001,285.73-26.89(-2.05%)

CapitaLand China Trust (AU8U.SI)

Straits Times Index
3,174.02
-13.64(-0.43%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,207.12
-178.75(-1.09%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
63,985.50
+3,040.72(+4.99%)

CMC Crypto 200
1,285.73
-26.89(-2.05%)