Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,067.89
+458.53(+0.72%)
CMC Crypto 200
1,385.99
+73.36(+5.59%)

ESR-LOGOS REIT (J91U.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.2900

+0.0050

(+1.75%)

At close: 05:06PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.2900	0.2950	0.2750	0.2900	0.2900	30,244,100
18 Apr 2024	0.2900	0.2950	0.2850	0.2850	0.2850	10,989,200
17 Apr 2024	0.2950	0.3000	0.2900	0.2900	0.2900	6,737,200
16 Apr 2024	0.2950	0.3000	0.2900	0.3000	0.3000	20,826,700
15 Apr 2024	0.3000	0.3000	0.2950	0.3000	0.3000	2,645,200
12 Apr 2024	0.3000	0.3050	0.2950	0.3050	0.3050	4,263,200
11 Apr 2024	0.2950	0.3050	0.2950	0.3050	0.3050	11,454,500
09 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	5,097,400
08 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,108,000
05 Apr 2024	0.2950	0.3000	0.2900	0.3000	0.3000	8,954,900
04 Apr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	7,618,700
03 Apr 2024	0.2950	0.3000	0.2900	0.3000	0.3000	11,402,300
02 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	3,480,800
01 Apr 2024	0.3000	0.3000	0.2950	0.3000	0.3000	3,921,000
28 Mar 2024	0.2950	0.3000	0.2900	0.2950	0.2950	12,941,400
27 Mar 2024	0.2950	0.3050	0.2900	0.3000	0.3000	18,781,300
26 Mar 2024	0.2950	0.2950	0.2900	0.2900	0.2900	6,028,600
25 Mar 2024	0.2950	0.3000	0.2900	0.2900	0.2900	6,976,800
22 Mar 2024	0.2950	0.3000	0.2900	0.2950	0.2950	12,655,400
21 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	12,034,200
20 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	11,155,800
19 Mar 2024	0.2950	0.3000	0.2950	0.2950	0.2950	3,391,900
18 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,898,000
15 Mar 2024	0.2950	0.3000	0.2950	0.2950	0.2950	12,721,300
14 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	9,918,000
13 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	7,085,100
12 Mar 2024	0.3050	0.3100	0.3000	0.3100	0.3100	4,943,600
11 Mar 2024	0.3100	0.3100	0.3000	0.3050	0.3050	4,395,100
08 Mar 2024	0.3050	0.3200	0.3000	0.3050	0.3050	27,039,405
07 Mar 2024	0.3050	0.3100	0.3000	0.3050	0.3050	17,426,500
06 Mar 2024	0.3000	0.3100	0.3000	0.3050	0.3050	16,692,500
05 Mar 2024	0.2950	0.3000	0.2950	0.2950	0.2950	12,369,400
04 Mar 2024	0.3050	0.3050	0.2950	0.2950	0.2950	13,937,700
01 Mar 2024	0.3100	0.3100	0.2900	0.3050	0.3050	56,804,400
29 Feb 2024	0.3050	0.3200	0.3050	0.3100	0.3100	31,816,500
28 Feb 2024	0.3050	0.3100	0.3000	0.3100	0.3100	16,431,700
27 Feb 2024	0.3150	0.3150	0.3000	0.3050	0.3050	20,131,300
26 Feb 2024	0.3200	0.3200	0.3100	0.3100	0.3100	18,793,100
23 Feb 2024	0.3200	0.3200	0.3150	0.3200	0.3200	3,910,200
22 Feb 2024	0.3200	0.3200	0.3150	0.3200	0.3200	4,876,400
21 Feb 2024	0.3150	0.3250	0.3150	0.3200	0.3200	12,698,600
20 Feb 2024	0.3200	0.3200	0.3100	0.3200	0.3200	10,388,700
19 Feb 2024	0.3200	0.3250	0.3150	0.3200	0.3200	14,172,100
16 Feb 2024	0.3200	0.3250	0.3200	0.3200	0.3200	12,464,000
15 Feb 2024	0.3050	0.3250	0.3000	0.3200	0.3200	48,476,400
14 Feb 2024	0.3050	0.3100	0.2950	0.3000	0.3000	30,764,600
13 Feb 2024	0.3000	0.3050	0.2950	0.3050	0.3050	15,241,800
09 Feb 2024	0.3050	0.3050	0.2950	0.2950	0.2950	11,388,200
08 Feb 2024	0.3000	0.3050	0.3000	0.3000	0.3000	6,417,000
08 Feb 2024	0.01186 Dividend
07 Feb 2024	0.3150	0.3200	0.3150	0.3150	0.3031	12,864,700
06 Feb 2024	0.3150	0.3200	0.3150	0.3150	0.3031	5,894,100
05 Feb 2024	0.3150	0.3200	0.3100	0.3200	0.3080	5,319,300
02 Feb 2024	0.3150	0.3200	0.3100	0.3200	0.3080	10,282,700
01 Feb 2024	0.3050	0.3150	0.3000	0.3100	0.2983	16,287,900
31 Jan 2024	0.3100	0.3100	0.3050	0.3100	0.2983	9,823,700
30 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.2935	5,267,300
29 Jan 2024	0.3050	0.3100	0.3000	0.3100	0.2983	10,376,600
26 Jan 2024	0.3100	0.3150	0.3000	0.3000	0.2887	24,706,000
25 Jan 2024	0.3150	0.3200	0.3050	0.3100	0.2983	25,189,900
24 Jan 2024	0.3150	0.3200	0.3150	0.3200	0.3080	5,826,500
23 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	3,252,500
22 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	9,813,100
19 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	12,912,400
18 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	6,720,500
17 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	9,783,200
16 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	4,675,900
15 Jan 2024	0.3250	0.3250	0.3200	0.3200	0.3080	3,833,400
12 Jan 2024	0.3200	0.3250	0.3150	0.3250	0.3128	11,348,200
11 Jan 2024	0.3250	0.3250	0.3150	0.3200	0.3080	15,301,000
10 Jan 2024	0.3200	0.3250	0.3150	0.3250	0.3128	7,539,500
09 Jan 2024	0.3250	0.3250	0.3150	0.3150	0.3031	13,498,200
08 Jan 2024	0.3150	0.3250	0.3150	0.3200	0.3080	16,131,000
05 Jan 2024	0.3250	0.3250	0.3150	0.3200	0.3080	12,543,200
04 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3128	3,722,300
03 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3080	7,091,100
02 Jan 2024	0.3200	0.3300	0.3200	0.3200	0.3080	4,845,500
29 Dec 2023	0.3200	0.3300	0.3150	0.3200	0.3080	24,976,400
28 Dec 2023	0.3150	0.3200	0.3150	0.3200	0.3080	7,138,900
27 Dec 2023	0.3100	0.3200	0.3050	0.3150	0.3031	14,966,300
26 Dec 2023	0.3050	0.3150	0.3050	0.3100	0.2983	4,909,100
22 Dec 2023	0.3100	0.3100	0.3050	0.3050	0.2935	2,914,200
21 Dec 2023	0.3050	0.3100	0.3050	0.3100	0.2983	1,574,800
20 Dec 2023	0.3050	0.3100	0.3050	0.3050	0.2935	2,806,700
19 Dec 2023	0.3050	0.3100	0.3000	0.3050	0.2935	9,954,900
18 Dec 2023	0.3200	0.3200	0.3000	0.3050	0.2935	22,931,600
15 Dec 2023	0.3200	0.3200	0.3150	0.3150	0.3031	12,958,000
14 Dec 2023	0.3100	0.3200	0.3100	0.3150	0.3031	27,749,200
13 Dec 2023	0.3150	0.3150	0.3100	0.3100	0.2983	20,719,800
12 Dec 2023	0.3100	0.3150	0.3100	0.3100	0.2983	5,195,600
11 Dec 2023	0.3050	0.3150	0.3050	0.3100	0.2983	5,923,400
08 Dec 2023	0.3100	0.3150	0.3050	0.3050	0.2935	11,226,400
07 Dec 2023	0.3050	0.3200	0.3050	0.3100	0.2983	24,641,200
06 Dec 2023	0.3000	0.3100	0.2950	0.3100	0.2983	26,216,500
05 Dec 2023	0.3050	0.3050	0.2950	0.3000	0.2887	8,955,900
04 Dec 2023	0.3000	0.3100	0.2900	0.3050	0.2935	22,241,800
01 Dec 2023	0.2950	0.3000	0.2900	0.3000	0.2887	2,650,500
30 Nov 2023	0.3000	0.3050	0.2900	0.2950	0.2839	20,897,000
29 Nov 2023	0.3000	0.3050	0.2900	0.3000	0.2887	10,528,200
28 Nov 2023	0.3000	0.3050	0.2900	0.3000	0.2887	15,912,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

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

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,067.89+458.53(+0.72%)

CMC Crypto 2001,385.99+73.36(+5.59%)

ESR-LOGOS REIT (J91U.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

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

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,067.89
+458.53(+0.72%)

CMC Crypto 200
1,385.99
+73.36(+5.59%)