Yahoo

Mail

Singapore markets open in 3 hours 31 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,422.41
-105.71(-0.16%)
CMC Crypto 200
1,426.91
+12.15(+0.86%)

Keppel REIT (K71U.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8600

+0.0100

(+1.18%)

At close: 05:04PM SGT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.8500	0.8600	0.8500	0.8600	0.8600	3,656,100
22 Apr 2024	0.8450	0.8550	0.8450	0.8500	0.8500	6,351,400
19 Apr 2024	0.8450	0.8450	0.8300	0.8400	0.8400	10,661,400
18 Apr 2024	0.8600	0.8700	0.8400	0.8450	0.8450	12,221,900
17 Apr 2024	0.8650	0.8700	0.8550	0.8600	0.8600	11,469,540
16 Apr 2024	0.8700	0.8750	0.8550	0.8600	0.8600	7,443,800
15 Apr 2024	0.8800	0.8800	0.8700	0.8700	0.8700	4,097,100
12 Apr 2024	0.8900	0.8950	0.8850	0.8900	0.8900	4,041,300
11 Apr 2024	0.8900	0.8950	0.8850	0.8900	0.8900	7,523,300
09 Apr 2024	0.8950	0.9050	0.8900	0.8950	0.8950	12,987,400
08 Apr 2024	0.8900	0.8950	0.8850	0.8900	0.8900	4,523,600
05 Apr 2024	0.8800	0.8900	0.8750	0.8900	0.8900	6,804,600
04 Apr 2024	0.8750	0.8850	0.8750	0.8850	0.8850	7,798,700
03 Apr 2024	0.8750	0.8850	0.8650	0.8800	0.8800	17,897,100
02 Apr 2024	0.8700	0.8800	0.8700	0.8700	0.8700	3,397,100
01 Apr 2024	0.8700	0.8750	0.8650	0.8750	0.8750	6,161,000
28 Mar 2024	0.8650	0.8800	0.8650	0.8700	0.8700	8,231,600
27 Mar 2024	0.8650	0.8700	0.8600	0.8650	0.8650	7,553,000
26 Mar 2024	0.8600	0.8700	0.8550	0.8650	0.8650	9,187,800
25 Mar 2024	0.8600	0.8700	0.8600	0.8600	0.8600	3,178,100
22 Mar 2024	0.8700	0.8700	0.8600	0.8600	0.8600	4,248,600
21 Mar 2024	0.8600	0.8750	0.8550	0.8700	0.8700	4,601,200
20 Mar 2024	0.8550	0.8600	0.8550	0.8550	0.8550	1,355,900
19 Mar 2024	0.8500	0.8700	0.8500	0.8550	0.8550	4,422,300
18 Mar 2024	0.8550	0.8600	0.8500	0.8500	0.8500	3,174,700
15 Mar 2024	0.8500	0.8550	0.8450	0.8550	0.8550	7,056,600
14 Mar 2024	0.8500	0.8550	0.8450	0.8550	0.8550	9,011,600
13 Mar 2024	0.8600	0.8650	0.8500	0.8500	0.8500	5,613,800
12 Mar 2024	0.8600	0.8650	0.8550	0.8550	0.8550	3,202,300
11 Mar 2024	0.8550	0.8600	0.8550	0.8600	0.8600	4,310,500
08 Mar 2024	0.8600	0.8750	0.8500	0.8600	0.8600	16,214,600
07 Mar 2024	0.8550	0.8600	0.8500	0.8550	0.8550	5,111,600
06 Mar 2024	0.8600	0.8700	0.8450	0.8550	0.8550	9,680,300
05 Mar 2024	0.8550	0.8600	0.8500	0.8550	0.8550	7,039,500
04 Mar 2024	0.8650	0.8700	0.8550	0.8550	0.8550	8,078,100
01 Mar 2024	0.8650	0.8700	0.8550	0.8650	0.8650	7,704,800
29 Feb 2024	0.8700	0.8750	0.8550	0.8650	0.8650	19,407,800
28 Feb 2024	0.8700	0.8700	0.8450	0.8600	0.8600	18,870,400
27 Feb 2024	0.8750	0.8800	0.8650	0.8700	0.8700	5,524,100
26 Feb 2024	0.8800	0.8800	0.8650	0.8750	0.8750	8,989,500
23 Feb 2024	0.8850	0.8900	0.8800	0.8850	0.8850	3,733,700
22 Feb 2024	0.8850	0.8900	0.8750	0.8850	0.8850	7,930,000
21 Feb 2024	0.8850	0.8900	0.8800	0.8800	0.8800	4,295,400
20 Feb 2024	0.8850	0.8900	0.8800	0.8850	0.8850	2,414,300
19 Feb 2024	0.8900	0.8950	0.8800	0.8850	0.8850	5,932,800
16 Feb 2024	0.8850	0.8950	0.8800	0.8950	0.8950	6,780,300
15 Feb 2024	0.8850	0.8900	0.8800	0.8850	0.8850	3,739,600
14 Feb 2024	0.8850	0.8900	0.8750	0.8800	0.8800	5,765,600
13 Feb 2024	0.8900	0.9000	0.8850	0.8950	0.8950	6,224,800
09 Feb 2024	0.8850	0.8950	0.8850	0.8900	0.8900	8,498,000
08 Feb 2024	0.8900	0.8950	0.8850	0.8850	0.8850	10,435,300
07 Feb 2024	0.8850	0.8950	0.8850	0.8950	0.8950	7,652,800
06 Feb 2024	0.8900	0.8950	0.8800	0.8850	0.8850	8,744,900
06 Feb 2024	0.029 Dividend
05 Feb 2024	0.9300	0.9300	0.9150	0.9150	0.8860	8,763,600
02 Feb 2024	0.9200	0.9350	0.9150	0.9250	0.8957	17,111,300
01 Feb 2024	0.9200	0.9250	0.9050	0.9100	0.8812	9,593,300
31 Jan 2024	0.9200	0.9250	0.9150	0.9250	0.8957	6,912,500
30 Jan 2024	0.9000	0.9200	0.9000	0.9150	0.8860	4,405,900
29 Jan 2024	0.9150	0.9150	0.8900	0.8950	0.8666	8,400,700
26 Jan 2024	0.9200	0.9200	0.9100	0.9150	0.8860	2,813,100
25 Jan 2024	0.9250	0.9250	0.9100	0.9150	0.8860	3,277,500
24 Jan 2024	0.9200	0.9250	0.9150	0.9250	0.8957	8,619,100
23 Jan 2024	0.9150	0.9200	0.9050	0.9100	0.8812	5,903,300
22 Jan 2024	0.9100	0.9150	0.9000	0.9150	0.8860	4,702,600
19 Jan 2024	0.9100	0.9150	0.9050	0.9100	0.8812	5,149,300
18 Jan 2024	0.9100	0.9200	0.9050	0.9050	0.8763	9,449,900
17 Jan 2024	0.9200	0.9250	0.9100	0.9150	0.8860	10,466,400
16 Jan 2024	0.9200	0.9300	0.9150	0.9250	0.8957	8,986,100
15 Jan 2024	0.9200	0.9250	0.9150	0.9200	0.8908	11,356,964
12 Jan 2024	0.9400	0.9400	0.9150	0.9200	0.8908	89,934,558
11 Jan 2024	0.9350	0.9450	0.9300	0.9450	0.9150	5,219,900
10 Jan 2024	0.9350	0.9400	0.9300	0.9400	0.9102	10,084,400
09 Jan 2024	0.9300	0.9400	0.9250	0.9350	0.9054	8,585,600
08 Jan 2024	0.9250	0.9400	0.9200	0.9350	0.9054	7,718,920
05 Jan 2024	0.9250	0.9300	0.9150	0.9250	0.8957	9,025,100
04 Jan 2024	0.9350	0.9400	0.9250	0.9250	0.8957	5,740,200
03 Jan 2024	0.9300	0.9400	0.9250	0.9350	0.9054	8,174,300
02 Jan 2024	0.9350	0.9450	0.9350	0.9350	0.9054	10,671,200
29 Dec 2023	0.9350	0.9400	0.9300	0.9300	0.9005	4,899,300
28 Dec 2023	0.9250	0.9350	0.9250	0.9350	0.9054	6,211,100
27 Dec 2023	0.9250	0.9300	0.9200	0.9250	0.8957	5,579,200
26 Dec 2023	0.9250	0.9250	0.9150	0.9200	0.8908	2,941,000
22 Dec 2023	0.9300	0.9350	0.9200	0.9250	0.8957	4,884,700
21 Dec 2023	0.9100	0.9300	0.9050	0.9300	0.9005	11,576,600
20 Dec 2023	0.9150	0.9200	0.9050	0.9150	0.8860	9,387,400
19 Dec 2023	0.9250	0.9250	0.9100	0.9150	0.8860	8,606,000
18 Dec 2023	0.9450	0.9450	0.9150	0.9250	0.8957	15,285,400
15 Dec 2023	0.9250	0.9500	0.9200	0.9500	0.9199	30,332,700
14 Dec 2023	0.9000	0.9250	0.8950	0.9200	0.8908	20,244,300
13 Dec 2023	0.8900	0.8950	0.8850	0.8900	0.8618	8,251,000
12 Dec 2023	0.8900	0.8950	0.8850	0.8900	0.8618	5,720,500
11 Dec 2023	0.8850	0.8950	0.8800	0.8900	0.8618	9,019,000
08 Dec 2023	0.8750	0.8900	0.8750	0.8850	0.8570	9,790,900
07 Dec 2023	0.8750	0.8800	0.8700	0.8750	0.8473	8,572,600
06 Dec 2023	0.8700	0.8800	0.8700	0.8750	0.8473	5,761,100
05 Dec 2023	0.8700	0.8750	0.8650	0.8750	0.8473	4,576,200
04 Dec 2023	0.8650	0.8800	0.8650	0.8750	0.8473	7,387,700
01 Dec 2023	0.8650	0.8700	0.8600	0.8650	0.8376	7,222,500
30 Nov 2023	0.8600	0.8650	0.8500	0.8650	0.8376	12,483,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,422.41-105.71(-0.16%)

CMC Crypto 2001,426.91+12.15(+0.86%)

Keppel REIT (K71U.SI)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,422.41
-105.71(-0.16%)

CMC Crypto 200
1,426.91
+12.15(+0.86%)