A17U.SI - CapitaLand Ascendas REIT

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20232.68002.68002.66002.66002.66007,082,400
05 Jun 20232.73002.74002.68002.69002.690010,319,300
01 Jun 20232.69002.71002.69002.70002.700010,565,300
31 May 20232.69002.70002.67002.70002.700028,576,415
30 May 20232.70002.71002.68002.69002.69008,857,900
29 May 20232.71002.74002.70002.71002.71008,275,000
26 May 20232.69002.71002.68002.70002.700011,626,000
25 May 20232.74002.74002.68002.69002.690019,325,200
24 May 20232.76002.76002.73002.76002.760015,969,100
23 May 20232.75002.77002.74002.76002.760012,224,953
23 May 20230.06141 Dividend
22 May 20232.79002.81002.79002.81002.74869,100,100
19 May 20232.80002.81002.78002.80002.738810,254,900
18 May 20232.79002.83002.78002.80002.738821,440,600
17 May 20232.77002.81002.76002.78002.719243,894,500
16 May 20232.88002.88002.88002.88002.8171-
15 May 20232.86002.88002.85002.88002.81713,684,700
12 May 20232.87002.88002.84002.86002.79757,342,900
11 May 20232.88002.89002.86002.88002.81716,248,000
10 May 20232.86002.89002.86002.87002.80737,304,800
09 May 20232.87002.88002.85002.87002.807310,578,700
08 May 20232.87002.89002.85002.88002.817112,580,500
05 May 20232.85002.87002.84002.86002.797513,383,100
04 May 20232.81002.85002.79002.84002.777914,369,900
03 May 20232.84002.84002.80002.81002.74868,952,700
02 May 20232.87002.91002.82002.83002.76828,991,900
28 Apr 20232.84002.86002.83002.86002.797511,555,700
27 Apr 20232.83002.83002.80002.81002.748611,832,689
26 Apr 20232.81002.84002.81002.83002.768210,328,700
25 Apr 20232.85002.86002.81002.82002.758415,799,600
24 Apr 20232.89002.89002.85002.86002.797511,317,900
21 Apr 20232.89002.89002.85002.88002.81717,190,000
20 Apr 20232.86002.89002.85002.88002.817110,750,100
19 Apr 20232.86002.87002.83002.85002.78777,836,500
18 Apr 20232.88002.89002.85002.86002.79755,696,800
17 Apr 20232.87002.89002.86002.88002.81716,989,500
14 Apr 20232.87002.89002.86002.88002.81715,780,000
13 Apr 20232.85002.88002.84002.87002.80737,070,600
12 Apr 20232.89002.89002.82002.84002.777910,512,100
11 Apr 20232.88002.90002.85002.87002.80738,404,600
10 Apr 20232.88002.89002.86002.88002.81714,964,500
06 Apr 20232.92002.92002.87002.87002.80739,100,400
05 Apr 20232.90002.93002.87002.93002.866012,717,200
04 Apr 20232.88002.91002.88002.91002.846411,050,000
03 Apr 20232.87002.91002.86002.88002.817116,784,685
31 Mar 20232.83002.87002.81002.86002.797522,010,253
30 Mar 20232.85002.85002.81002.82002.758411,465,100
29 Mar 20232.83002.83002.79002.81002.74868,708,900
28 Mar 20232.83002.85002.80002.82002.758414,503,400
27 Mar 20232.78002.84002.77002.84002.777916,294,200
24 Mar 20232.78002.79002.76002.77002.70959,229,800
23 Mar 20232.79002.80002.76002.79002.72909,266,700
22 Mar 20232.80002.83002.76002.81002.748613,725,200
21 Mar 20232.80002.83002.77002.78002.71929,939,352
20 Mar 20232.80002.80002.75002.77002.70958,863,100
17 Mar 20232.81002.82002.79002.80002.738816,844,900
16 Mar 20232.79002.82002.77002.79002.729011,124,778
15 Mar 20232.77002.81002.76002.80002.738816,690,900
14 Mar 20232.68002.76002.68002.75002.689911,866,100
13 Mar 20232.70002.74002.66002.68002.621416,084,900
10 Mar 20232.69002.71002.67002.69002.631210,462,300
09 Mar 20232.72002.74002.70002.70002.64108,916,500
08 Mar 20232.76002.76002.71002.72002.660615,058,700
07 Mar 20232.75002.78002.74002.77002.70958,758,500
06 Mar 20232.79002.79002.74002.76002.69977,112,100
03 Mar 20232.80002.83002.78002.78002.71926,830,800
02 Mar 20232.78002.82002.76002.80002.738820,729,600
01 Mar 20232.77002.79002.76002.78002.71926,236,855
28 Feb 20232.77002.80002.77002.77002.709511,068,700
27 Feb 20232.78002.80002.76002.77002.70957,385,400
24 Feb 20232.76002.80002.76002.80002.73888,089,600
23 Feb 20232.77002.81002.76002.76002.69979,845,800
22 Feb 20232.79002.79002.73002.76002.699711,310,900
21 Feb 20232.81002.82002.79002.80002.73883,398,200
20 Feb 20232.79002.83002.78002.81002.74868,660,100
17 Feb 20232.78002.83002.77002.78002.719212,112,400
16 Feb 20232.76002.80002.76002.77002.70956,262,400
15 Feb 20232.76002.78002.73002.75002.689913,509,000
14 Feb 20232.76002.78002.75002.78002.71929,209,500
13 Feb 20232.77002.78002.75002.75002.68998,366,100
10 Feb 20232.81002.81002.75002.77002.709512,488,800
09 Feb 20232.83002.83002.80002.81002.74868,079,600
09 Feb 20230.07925 Dividend
08 Feb 20232.90002.93002.87002.90002.759111,641,000
07 Feb 20232.94002.95002.90002.91002.768616,636,900
06 Feb 20232.97002.99002.94002.96002.816215,098,600
03 Feb 20232.97003.01002.97003.00002.854220,085,400
02 Feb 20232.90002.94002.88002.94002.797211,734,100
01 Feb 20232.88002.91002.88002.90002.75917,787,000
31 Jan 20232.90002.91002.87002.88002.740110,841,300
30 Jan 20232.92002.93002.89002.91002.768611,460,900
27 Jan 20232.88002.92002.86002.91002.768611,577,000
26 Jan 20232.86002.91002.86002.89002.749615,863,500
25 Jan 20232.83002.88002.82002.87002.730616,656,100
20 Jan 20232.78002.82002.75002.80002.664016,031,500
19 Jan 20232.75002.80002.75002.79002.65445,908,500
18 Jan 20232.74002.77002.74002.77002.63546,550,000
17 Jan 20232.76002.77002.74002.74002.606910,763,700
16 Jan 20232.76002.76002.74002.76002.62594,670,600
13 Jan 20232.76002.76002.72002.74002.60699,780,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...