Singapore markets closed

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.6800-0.0200 (-0.74%)
At close: 05:06PM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20242.69002.69002.66002.68002.68007,097,600
23 Jul 20242.70002.70002.68002.70002.70004,349,900
22 Jul 20242.70002.71002.69002.70002.70003,301,700
19 Jul 20242.71002.72002.68002.70002.70007,393,100
18 Jul 20242.69002.72002.66002.72002.720010,229,600
17 Jul 20242.73002.75002.71002.72002.72007,594,400
16 Jul 20242.72002.73002.71002.72002.72005,930,800
15 Jul 20242.72002.75002.71002.72002.720011,308,600
12 Jul 20242.70002.74002.69002.72002.720024,203,100
11 Jul 20242.58002.65002.58002.63002.630012,933,500
10 Jul 20242.56002.58002.56002.57002.57007,839,900
09 Jul 20242.54002.57002.54002.56002.56005,954,000
08 Jul 20242.55002.55002.53002.55002.55005,587,800
05 Jul 20242.57002.58002.54002.55002.55006,222,700
04 Jul 20242.56002.59002.55002.57002.570012,023,000
03 Jul 20242.57002.57002.54002.55002.550012,387,200
02 Jul 20242.54002.56002.54002.55002.55007,844,600
01 Jul 20242.55002.56002.53002.54002.540010,607,900
28 Jun 20242.53002.56002.53002.56002.560017,434,000
27 Jun 20242.54002.56002.52002.54002.540014,624,000
26 Jun 20242.57002.57002.54002.56002.56006,578,900
25 Jun 20242.55002.58002.54002.57002.570013,477,500
24 Jun 20242.53002.55002.52002.54002.54005,496,500
21 Jun 20242.55002.55002.52002.53002.530015,941,500
20 Jun 20242.53002.55002.52002.54002.54008,984,100
19 Jun 20242.56002.58002.54002.54002.540013,872,700
18 Jun 20242.57002.58002.55002.55002.550014,498,700
14 Jun 20242.59002.60002.56002.57002.570010,271,900
13 Jun 20242.59002.62002.59002.59002.590010,911,900
12 Jun 20242.57002.59002.56002.56002.56008,114,700
11 Jun 20242.58002.59002.55002.57002.570014,127,900
10 Jun 20242.63002.63002.58002.58002.580015,670,200
07 Jun 20242.66002.67002.64002.65002.65007,107,000
06 Jun 20242.68002.69002.65002.66002.660015,550,100
05 Jun 20242.64002.68002.63002.66002.660012,857,100
04 Jun 20242.63002.66002.62002.63002.630010,647,800
03 Jun 20242.64002.67002.63002.64002.640015,444,900
31 May 20242.65002.66002.61002.61002.610065,663,400
30 May 20242.60002.65002.60002.64002.64009,239,900
29 May 20242.63002.64002.62002.62002.62009,842,500
28 May 20242.63002.66002.62002.63002.630011,730,700
27 May 20242.65002.66002.62002.63002.630011,588,500
24 May 20242.63002.66002.62002.65002.650011,837,007
23 May 20242.64002.69002.63002.66002.660021,265,000
21 May 20242.64002.65002.61002.64002.64009,190,400
20 May 20242.64002.65002.63002.64002.64005,492,400
17 May 20242.65002.66002.64002.65002.65008,257,300
16 May 20242.64002.69002.63002.66002.660019,516,100
15 May 20242.62002.62002.58002.60002.60009,833,300
14 May 20242.61002.62002.59002.62002.62006,494,400
13 May 20242.59002.61002.58002.61002.61005,665,700
10 May 20242.59002.62002.58002.60002.60009,621,600
09 May 20242.57002.58002.56002.57002.57008,256,300
08 May 20242.59002.59002.57002.58002.58006,347,800
07 May 20242.60002.61002.57002.58002.58006,546,200
06 May 20242.57002.61002.57002.59002.590012,283,600
03 May 20242.59002.61002.53002.54002.540015,699,700
02 May 20242.58002.60002.55002.59002.590019,295,100
30 Apr 20242.62002.63002.57002.60002.600017,670,900
29 Apr 20242.60002.60002.58002.60002.600010,964,500
26 Apr 20242.60002.60002.57002.60002.600011,850,900
25 Apr 20242.62002.62002.58002.61002.61008,711,500
24 Apr 20242.62002.66002.62002.63002.630014,225,600
23 Apr 20242.57002.61002.56002.59002.590023,492,000
22 Apr 20242.56002.59002.53002.55002.550032,376,100
19 Apr 20242.58002.60002.54002.56002.560022,119,000
18 Apr 20242.61002.62002.58002.59002.590015,431,100
17 Apr 20242.62002.64002.59002.60002.600020,048,100
16 Apr 20242.65002.66002.60002.63002.630026,872,200
15 Apr 20242.69002.69002.65002.67002.670017,860,000
12 Apr 20242.72002.73002.70002.70002.70009,119,300
11 Apr 20242.73002.74002.69002.71002.710017,411,900
09 Apr 20242.78002.79002.74002.77002.770010,192,200
08 Apr 20242.76002.77002.74002.75002.75006,052,200
05 Apr 20242.76002.76002.73002.76002.76008,951,100
04 Apr 20242.74002.77002.74002.74002.740010,948,700
03 Apr 20242.75002.75002.72002.73002.730012,905,200
02 Apr 20242.78002.79002.75002.76002.760011,393,700
01 Apr 20242.77002.79002.75002.78002.78005,550,600
28 Mar 20242.80002.83002.77002.77002.77009,167,500
27 Mar 20242.78002.80002.76002.77002.770013,263,300
26 Mar 20242.74002.78002.72002.77002.770014,919,800
25 Mar 20242.74002.77002.73002.74002.740010,329,000
22 Mar 20242.75002.77002.72002.74002.740010,263,900
21 Mar 20242.72002.75002.71002.73002.730013,320,200
20 Mar 20242.67002.71002.66002.70002.70009,987,100
19 Mar 20242.68002.69002.65002.66002.660010,042,000
18 Mar 20242.66002.68002.65002.66002.66009,377,000
15 Mar 20242.69002.70002.66002.66002.660026,936,300
14 Mar 20242.71002.71002.68002.70002.700011,300,800
13 Mar 20242.71002.72002.69002.70002.70008,022,900
12 Mar 20242.72002.77002.69002.71002.710011,903,500
11 Mar 20242.75002.75002.71002.72002.72004,482,600
08 Mar 20242.71002.75002.70002.73002.73008,864,000
07 Mar 20242.73002.74002.70002.71002.71007,087,300
06 Mar 20242.70002.75002.70002.72002.72009,352,700
05 Mar 20242.72002.75002.69002.71002.71008,510,200
04 Mar 20242.73002.76002.70002.72002.72009,361,300
01 Mar 20242.73002.75002.69002.72002.720012,159,600
29 Feb 20242.77002.77002.72002.74002.740020,977,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...