Singapore markets close in 4 hours 41 minutes

Frasers Centrepoint Trust (J69U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.1900+0.0100 (+0.46%)
As of 11:58AM SGT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.19002.19002.18002.19002.1900758,900
24 Apr 20242.17002.19002.15002.18002.18002,004,200
23 Apr 20242.13002.16002.12002.16002.16003,508,200
22 Apr 20242.11002.12002.10002.11002.11002,476,200
19 Apr 20242.10002.12002.08002.10002.10004,440,100
18 Apr 20242.10002.13002.10002.11002.11003,027,300
17 Apr 20242.14002.15002.10002.10002.10004,303,400
16 Apr 20242.14002.15002.10002.13002.13004,991,800
15 Apr 20242.15002.15002.13002.14002.14001,485,200
12 Apr 20242.16002.18002.15002.15002.15002,490,200
11 Apr 20242.17002.19002.16002.17002.17002,844,200
09 Apr 20242.16002.20002.16002.19002.19002,784,900
08 Apr 20242.17002.18002.16002.16002.16002,117,700
05 Apr 20242.16002.18002.15002.17002.17001,913,400
04 Apr 20242.16002.18002.16002.17002.17003,469,700
03 Apr 20242.17002.18002.15002.16002.16004,886,900
02 Apr 20242.19002.21002.17002.18002.18003,897,000
01 Apr 20242.19002.21002.18002.20002.20002,910,800
28 Mar 20242.18002.21002.18002.19002.19005,334,900
27 Mar 20242.19002.21002.18002.18002.18003,903,200
26 Mar 20242.18002.21002.17002.19002.19002,596,100
25 Mar 20242.22002.22002.19002.19002.19002,009,100
22 Mar 20242.20002.22002.18002.20002.20004,921,700
21 Mar 20242.19002.22002.19002.20002.20003,710,400
20 Mar 20242.18002.18002.16002.17002.1700742,000
19 Mar 20242.18002.19002.16002.17002.17001,528,600
18 Mar 20242.18002.18002.16002.17002.17001,657,900
15 Mar 20242.18002.20002.17002.18002.180014,854,400
14 Mar 20242.18002.20002.18002.18002.18001,094,000
13 Mar 20242.20002.20002.18002.18002.18003,092,300
12 Mar 20242.20002.23002.19002.19002.19002,947,500
11 Mar 20242.20002.21002.18002.20002.20002,148,300
08 Mar 20242.19002.23002.19002.20002.20002,460,600
07 Mar 20242.18002.20002.17002.18002.18003,438,600
06 Mar 20242.17002.19002.15002.18002.18003,412,000
05 Mar 20242.16002.17002.15002.15002.15002,607,700
04 Mar 20242.18002.20002.15002.16002.16003,389,100
01 Mar 20242.21002.21002.17002.17002.17003,348,800
29 Feb 20242.18002.21002.15002.19002.19005,504,800
28 Feb 20242.21002.21002.18002.18002.18003,420,000
27 Feb 20242.22002.24002.20002.20002.20002,808,100
26 Feb 20242.23002.24002.21002.22002.22001,252,900
23 Feb 20242.22002.24002.22002.22002.22001,370,700
22 Feb 20242.24002.24002.20002.23002.23002,199,900
21 Feb 20242.21002.24002.21002.22002.22002,006,000
20 Feb 20242.21002.22002.20002.22002.22002,291,900
19 Feb 20242.23002.23002.21002.21002.21001,819,800
16 Feb 20242.21002.25002.21002.23002.23001,860,500
15 Feb 20242.22002.23002.20002.21002.21001,703,800
14 Feb 20242.21002.24002.19002.22002.22003,802,300
13 Feb 20242.24002.25002.21002.22002.22002,313,600
09 Feb 20242.23002.25002.22002.25002.25001,399,800
08 Feb 20242.25002.26002.23002.24002.24002,154,300
07 Feb 20242.27002.28002.23002.26002.26005,386,200
06 Feb 20242.30002.30002.25002.27002.27007,005,500
05 Feb 20242.32002.32002.29002.30002.30006,290,400
02 Feb 20242.28002.33002.25002.33002.33007,096,900
01 Feb 20242.27002.29002.24002.28002.28005,178,300
01 Feb 20240.0425 Dividend
31 Jan 20242.28002.32002.27002.30002.25755,726,700
30 Jan 20242.25002.28002.24002.28002.23793,780,300
29 Jan 20242.23002.28002.23002.25002.20844,812,200
26 Jan 20242.20002.23002.19002.22002.179018,800,200
25 Jan 20242.28002.28002.28002.28002.2379-
24 Jan 20242.28002.30002.27002.28002.23799,068,600
23 Jan 20242.22002.28002.22002.26002.21826,575,500
22 Jan 20242.20002.25002.20002.24002.19863,610,300
19 Jan 20242.23002.23002.19002.20002.15933,136,000
18 Jan 20242.25002.25002.20002.22002.17904,109,200
17 Jan 20242.27002.28002.23002.24002.19861,858,900
16 Jan 20242.27002.29002.26002.29002.24771,837,300
15 Jan 20242.28002.30002.26002.26002.21823,098,300
12 Jan 20242.28002.30002.27002.29002.24771,276,100
11 Jan 20242.29002.30002.27002.30002.25752,633,600
10 Jan 20242.29002.30002.27002.29002.24773,041,400
09 Jan 20242.27002.29002.24002.28002.23793,952,000
08 Jan 20242.26002.28002.26002.26002.21821,630,000
05 Jan 20242.24002.26002.23002.26002.21821,616,400
04 Jan 20242.24002.26002.23002.24002.19861,166,900
03 Jan 20242.23002.26002.22002.25002.20841,449,000
02 Jan 20242.26002.26002.23002.25002.20841,661,500
29 Dec 20232.25002.26002.24002.26002.21821,155,900
28 Dec 20232.25002.26002.25002.25002.20841,351,400
27 Dec 20232.24002.25002.21002.24002.19861,949,100
26 Dec 20232.23002.24002.23002.23002.1888449,700
22 Dec 20232.23002.24002.22002.23002.18881,336,600
21 Dec 20232.19002.24002.18002.22002.17903,031,100
20 Dec 20232.20002.21002.18002.20002.15931,925,000
19 Dec 20232.19002.23002.18002.21002.16922,354,300
18 Dec 20232.24002.24002.17002.19002.14954,017,800
15 Dec 20232.22002.24002.20002.24002.19868,393,200
14 Dec 20232.23002.25002.21002.21002.16928,632,700
13 Dec 20232.22002.22002.19002.20002.15932,754,500
12 Dec 20232.22002.23002.21002.22002.17901,698,600
11 Dec 20232.22002.22002.19002.22002.17903,487,500
08 Dec 20232.21002.23002.21002.23002.18881,663,900
07 Dec 20232.21002.22002.20002.22002.1790926,400
06 Dec 20232.21002.22002.20002.20002.15931,063,300
05 Dec 20232.21002.22002.20002.21002.1692729,700
04 Dec 20232.20002.22002.20002.21002.16921,095,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...