Yahoo

Mail

Singapore Markets open in 2 hrs 11 mins

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,188.98
+66.91(+0.25%)
CMC Crypto 200
598.52
+355.84(+146.63%)

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.8200

-0.0200

(-0.70%)

At close: 05:04PM SGT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	2.8300	2.8500	2.8000	2.8200	2.8200	14,503,400
27 Mar 2023	2.7800	2.8400	2.7700	2.8400	2.8400	16,294,200
24 Mar 2023	2.7800	2.7900	2.7600	2.7700	2.7700	9,229,800
23 Mar 2023	2.7900	2.8000	2.7600	2.7900	2.7900	9,266,700
22 Mar 2023	2.8000	2.8300	2.7600	2.8100	2.8100	13,725,200
21 Mar 2023	2.8000	2.8300	2.7700	2.7800	2.7800	9,939,352
20 Mar 2023	2.8000	2.8000	2.7500	2.7700	2.7700	8,863,100
17 Mar 2023	2.8100	2.8200	2.7900	2.8000	2.8000	16,844,900
16 Mar 2023	2.7900	2.8200	2.7700	2.7900	2.7900	11,124,778
15 Mar 2023	2.7700	2.8100	2.7600	2.8000	2.8000	16,690,900
14 Mar 2023	2.6800	2.7600	2.6800	2.7500	2.7500	11,866,100
13 Mar 2023	2.7000	2.7400	2.6600	2.6800	2.6800	16,084,900
10 Mar 2023	2.6900	2.7100	2.6700	2.6900	2.6900	10,462,300
09 Mar 2023	2.7200	2.7400	2.7000	2.7000	2.7000	8,916,500
08 Mar 2023	2.7600	2.7600	2.7100	2.7200	2.7200	15,058,700
07 Mar 2023	2.7500	2.7800	2.7400	2.7700	2.7700	8,758,500
06 Mar 2023	2.7900	2.7900	2.7400	2.7600	2.7600	7,112,100
03 Mar 2023	2.8000	2.8300	2.7800	2.7800	2.7800	6,830,800
02 Mar 2023	2.7800	2.8200	2.7600	2.8000	2.8000	20,729,600
01 Mar 2023	2.7700	2.7900	2.7600	2.7800	2.7800	6,236,855
28 Feb 2023	2.7700	2.8000	2.7700	2.7700	2.7700	11,068,700
27 Feb 2023	2.7800	2.8000	2.7600	2.7700	2.7700	7,385,400
24 Feb 2023	2.7600	2.8000	2.7600	2.8000	2.8000	8,089,600
23 Feb 2023	2.7700	2.8100	2.7600	2.7600	2.7600	9,845,800
22 Feb 2023	2.7900	2.7900	2.7300	2.7600	2.7600	11,310,900
21 Feb 2023	2.8100	2.8200	2.7900	2.8000	2.8000	3,398,200
20 Feb 2023	2.7900	2.8300	2.7800	2.8100	2.8100	8,660,100
17 Feb 2023	2.7800	2.8300	2.7700	2.7800	2.7800	12,112,400
16 Feb 2023	2.7600	2.8000	2.7600	2.7700	2.7700	6,262,400
15 Feb 2023	2.7600	2.7800	2.7300	2.7500	2.7500	13,509,000
14 Feb 2023	2.7600	2.7800	2.7500	2.7800	2.7800	9,209,500
13 Feb 2023	2.7700	2.7800	2.7500	2.7500	2.7500	8,366,100
10 Feb 2023	2.8100	2.8100	2.7500	2.7700	2.7700	12,488,800
09 Feb 2023	2.8300	2.8300	2.8000	2.8100	2.8100	8,079,600
08 Feb 2023	2.9000	2.9300	2.8700	2.9000	2.9000	11,641,000
07 Feb 2023	2.9400	2.9500	2.9000	2.9100	2.9100	16,636,900
06 Feb 2023	2.9700	2.9900	2.9400	2.9600	2.9600	15,098,600
03 Feb 2023	2.9700	3.0100	2.9700	3.0000	3.0000	20,085,400
02 Feb 2023	2.9000	2.9400	2.8800	2.9400	2.9400	11,734,100
01 Feb 2023	2.8800	2.9100	2.8800	2.9000	2.9000	7,787,000
31 Jan 2023	2.9000	2.9100	2.8700	2.8800	2.8800	10,841,300
30 Jan 2023	2.9200	2.9300	2.8900	2.9100	2.9100	11,460,900
27 Jan 2023	2.8800	2.9200	2.8600	2.9100	2.9100	11,577,000
26 Jan 2023	2.8600	2.9100	2.8600	2.8900	2.8900	15,863,500
25 Jan 2023	2.8300	2.8800	2.8200	2.8700	2.8700	16,656,100
20 Jan 2023	2.7800	2.8200	2.7500	2.8000	2.8000	16,031,500
19 Jan 2023	2.7500	2.8000	2.7500	2.7900	2.7900	5,908,500
18 Jan 2023	2.7400	2.7700	2.7400	2.7700	2.7700	6,550,000
17 Jan 2023	2.7600	2.7700	2.7400	2.7400	2.7400	10,763,700
16 Jan 2023	2.7600	2.7600	2.7400	2.7600	2.7600	4,670,600
13 Jan 2023	2.7600	2.7600	2.7200	2.7400	2.7400	9,780,900
12 Jan 2023	2.7600	2.7600	2.7200	2.7500	2.7500	5,911,600
11 Jan 2023	2.7700	2.7900	2.7300	2.7400	2.7400	14,686,800
10 Jan 2023	2.7600	2.7700	2.7200	2.7300	2.7300	7,238,500
09 Jan 2023	2.7700	2.7900	2.7400	2.7700	2.7700	7,647,800
06 Jan 2023	2.7800	2.7800	2.7100	2.7300	2.7300	10,672,400
05 Jan 2023	2.7800	2.8000	2.7600	2.7900	2.7900	13,193,700
04 Jan 2023	2.7400	2.7600	2.7100	2.7500	2.7500	8,855,700
03 Jan 2023	2.7400	2.7500	2.7000	2.7400	2.7400	6,652,000
30 Dec 2022	2.7200	2.7500	2.7200	2.7400	2.7400	6,540,700
29 Dec 2022	2.6900	2.7000	2.6800	2.7000	2.7000	5,895,200
28 Dec 2022	2.7000	2.7200	2.6700	2.7000	2.7000	4,637,400
27 Dec 2022	2.7100	2.7200	2.7000	2.7000	2.7000	2,957,700
23 Dec 2022	2.6700	2.7000	2.6500	2.6900	2.6900	3,950,500
22 Dec 2022	2.7000	2.7300	2.6800	2.6800	2.6800	9,184,300
21 Dec 2022	2.6700	2.7000	2.6600	2.6800	2.6800	5,995,000
20 Dec 2022	2.6900	2.7000	2.6500	2.6600	2.6600	8,605,500
19 Dec 2022	2.7100	2.7200	2.6800	2.6900	2.6900	6,467,200
16 Dec 2022	2.7500	2.7900	2.7000	2.7100	2.7100	16,670,900
15 Dec 2022	2.7900	2.8000	2.7400	2.7800	2.7800	8,821,900
14 Dec 2022	2.7600	2.8000	2.7500	2.7800	2.7800	7,361,800
13 Dec 2022	2.7200	2.7500	2.7200	2.7400	2.7400	5,801,500
12 Dec 2022	2.7500	2.7500	2.7100	2.7100	2.7100	4,775,800
09 Dec 2022	2.7700	2.7800	2.7300	2.7500	2.7500	5,312,100
08 Dec 2022	2.7600	2.7900	2.7400	2.7600	2.7600	4,437,200
07 Dec 2022	2.7400	2.7900	2.7400	2.7600	2.7600	6,315,000
06 Dec 2022	2.7600	2.7900	2.7200	2.7900	2.7900	5,134,800
05 Dec 2022	2.7600	2.8100	2.7500	2.7900	2.7900	5,669,300
02 Dec 2022	2.8100	2.8100	2.7400	2.7500	2.7500	6,323,800
01 Dec 2022	2.8000	2.8300	2.7900	2.8100	2.8100	9,580,200
30 Nov 2022	2.7700	2.7900	2.7500	2.7900	2.7900	15,706,000
29 Nov 2022	2.7500	2.7900	2.7200	2.7600	2.7600	11,714,800
28 Nov 2022	2.7200	2.7600	2.7000	2.7500	2.7500	9,329,600
25 Nov 2022	2.7100	2.7200	2.6800	2.7100	2.7100	10,840,300
24 Nov 2022	2.7100	2.7400	2.6800	2.7000	2.7000	6,768,500
23 Nov 2022	2.7300	2.7600	2.6900	2.7000	2.7000	8,671,600
22 Nov 2022	2.7400	2.7800	2.6800	2.7100	2.7100	13,519,400
21 Nov 2022	2.7400	2.7800	2.7100	2.7300	2.7300	8,104,500
18 Nov 2022	2.7700	2.7900	2.7400	2.7500	2.7500	7,367,700
17 Nov 2022	2.7600	2.8100	2.7500	2.7700	2.7700	9,415,700
16 Nov 2022	2.7600	2.8000	2.7100	2.7500	2.7500	21,766,400
15 Nov 2022	2.7800	2.8000	2.7500	2.7600	2.7600	10,422,600
14 Nov 2022	2.7800	2.8300	2.7500	2.7700	2.7700	16,352,000
11 Nov 2022	2.6800	2.7800	2.6800	2.7600	2.7600	16,898,700
10 Nov 2022	2.5700	2.6300	2.5600	2.6000	2.6000	5,535,100
09 Nov 2022	2.5800	2.6000	2.5700	2.5900	2.5900	6,391,800
08 Nov 2022	2.5700	2.6000	2.5600	2.5600	2.5600	11,262,400
07 Nov 2022	2.5600	2.6100	2.5400	2.5700	2.5700	9,112,900
04 Nov 2022	2.5600	2.5800	2.5000	2.5600	2.5600	15,436,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,188.98+66.91(+0.25%)

CMC Crypto 200598.52+355.84(+146.63%)

CapitaLand Ascendas REIT (A17U.SI)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,188.98
+66.91(+0.25%)

CMC Crypto 200
598.52
+355.84(+146.63%)