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
7,887.34 +10.29 (+0.13%) Bitcoin USD
64,429.82 +605.62 (+0.95%) CMC Crypto 200
1,377.58 +64.95 (+5.21%)
Suntec Real Estate Investment Trust (T82U.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
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 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 5,972,400 |
| 18 Apr 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 7,451,500 |
| 17 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 7,308,600 |
| 16 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 3,445,600 |
| 15 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,364,100 |
| 12 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 3,503,000 |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 11,481,900 |
| 09 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,861,400 |
| 08 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 11,319,000 |
| 05 Apr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,291,600 |
| 04 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 9,149,100 |
| 03 Apr 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 8,665,300 |
| 02 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 3,431,000 |
| 01 Apr 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 4,084,600 |
| 28 Mar 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 10,126,900 |
| 27 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 12,544,500 |
| 26 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 10,927,600 |
| 25 Mar 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 6,742,200 |
| 22 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 17,229,800 |
| 21 Mar 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,915,100 |
| 20 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,379,800 |
| 19 Mar 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 3,335,600 |
| 18 Mar 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 18,702,500 |
| 15 Mar 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 57,195,200 |
| 14 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 10,129,500 |
| 13 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 18,578,500 |
| 12 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 13,364,700 |
| 11 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 17,870,100 |
| 08 Mar 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 20,072,500 |
| 07 Mar 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 6,479,600 |
| 06 Mar 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 8,778,400 |
| 05 Mar 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 20,359,300 |
| 04 Mar 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 18,157,500 |
| 01 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,849,000 |
| 29 Feb 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 13,916,800 |
| 28 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 4,078,900 |
| 27 Feb 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,837,100 |
| 26 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,543,400 |
| 23 Feb 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,228,600 |
| 22 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,248,500 |
| 21 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 3,489,300 |
| 20 Feb 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,339,500 |
| 19 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 3,209,100 |
| 16 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 4,507,800 |
| 15 Feb 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 2,044,500 |
| 14 Feb 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 6,435,000 |
| 13 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 5,340,900 |
| 09 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,532,600 |
| 08 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,354,400 |
| 07 Feb 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 7,396,400 |
| 06 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 7,961,300 |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 2,096,000 |
| 02 Feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 8,446,900 |
| 01 Feb 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 11,305,700 |
| 31 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 14,065,500 |
| 31 Jan 2024 | 0.01866 Dividend | |||||
| 30 Jan 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.1913 | 5,227,900 |
| 29 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1815 | 8,501,700 |
| 26 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1716 | 9,370,200 |
| 25 Jan 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.1913 | 9,581,000 |
| 24 Jan 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2110 | 3,898,200 |
| 23 Jan 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1815 | 3,572,100 |
| 22 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1716 | 5,695,600 |
| 19 Jan 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1716 | 10,621,000 |
| 18 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.1913 | 4,837,800 |
| 17 Jan 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2012 | 2,259,700 |
| 16 Jan 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2209 | 3,924,100 |
| 15 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2110 | 5,400,600 |
| 12 Jan 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2110 | 7,203,100 |
| 11 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2504 | 3,327,300 |
| 10 Jan 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2307 | 4,540,700 |
| 09 Jan 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2307 | 5,279,900 |
| 08 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2110 | 5,217,200 |
| 05 Jan 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2209 | 6,265,900 |
| 04 Jan 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2110 | 1,988,200 |
| 03 Jan 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2209 | 1,962,400 |
| 02 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2110 | 2,450,600 |
| 29 Dec 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2110 | 4,754,300 |
| 28 Dec 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2307 | 2,995,700 |
| 27 Dec 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2110 | 4,924,200 |
| 26 Dec 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.1913 | 1,363,100 |
| 22 Dec 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.1913 | 2,689,900 |
| 21 Dec 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1716 | 4,624,100 |
| 20 Dec 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1815 | 2,993,400 |
| 19 Dec 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1815 | 3,281,500 |
| 18 Dec 2023 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.1913 | 5,955,300 |
| 15 Dec 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2200 | 1.2012 | 12,723,900 |
| 14 Dec 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.1913 | 10,854,300 |
| 13 Dec 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1421 | 3,104,100 |
| 12 Dec 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1421 | 1,958,700 |
| 11 Dec 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1520 | 4,019,500 |
| 08 Dec 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1520 | 1,556,300 |
| 07 Dec 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1421 | 8,731,600 |
| 06 Dec 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1421 | 3,097,500 |
| 05 Dec 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1224 | 4,638,000 |
| 04 Dec 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1520 | 6,301,200 |
| 01 Dec 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1323 | 2,500,100 |
| 30 Nov 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1323 | 3,298,200 |
| 29 Nov 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1323 | 3,025,700 |
| 28 Nov 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1126 | 2,618,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.