Yahoo

Mail

Singapore markets closed

Straits Times Index
3,084.70
+18.76(+0.61%)
S&P 500
4,581.86
+26.97(+0.59%)
Dow
35,470.13
+53.15(+0.15%)
Nasdaq
14,405.23
+123.48(+0.86%)
Bitcoin USD
37,954.72
+510.85(+1.36%)
CMC Crypto 200
784.47
-1.03(-0.13%)

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.8400

+0.0500

(+1.79%)

At close: 05:11PM SGT

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	2.8000	2.8500	2.8000	2.8400	2.8400	19,318,200
28 Nov 2023	2.8100	2.8300	2.7900	2.7900	2.7900	14,279,900
27 Nov 2023	2.8300	2.8300	2.8000	2.8100	2.8100	10,479,400
24 Nov 2023	2.8200	2.8400	2.8100	2.8300	2.8300	9,916,700
23 Nov 2023	2.8000	2.8400	2.7900	2.8200	2.8200	9,132,400
22 Nov 2023	2.8000	2.8300	2.7800	2.8200	2.8200	12,401,300
21 Nov 2023	2.7900	2.8400	2.7900	2.8200	2.8200	24,021,100
20 Nov 2023	2.7900	2.8000	2.7500	2.7800	2.7800	12,897,900
17 Nov 2023	2.7500	2.8000	2.7200	2.8000	2.8000	14,431,500
16 Nov 2023	2.7700	2.7900	2.7500	2.7600	2.7600	15,370,400
15 Nov 2023	2.7300	2.7900	2.7300	2.7600	2.7600	22,861,800
14 Nov 2023	2.7200	2.7300	2.6600	2.6900	2.6900	19,391,800
10 Nov 2023	2.6900	2.7000	2.6600	2.6900	2.6900	11,072,700
09 Nov 2023	2.7000	2.7500	2.6900	2.7300	2.7300	10,345,300
08 Nov 2023	2.7200	2.7300	2.6900	2.7100	2.7100	9,438,600
07 Nov 2023	2.7300	2.7500	2.7100	2.7400	2.7400	12,991,200
06 Nov 2023	2.7300	2.7500	2.7100	2.7500	2.7500	14,782,500
03 Nov 2023	2.6900	2.7300	2.6900	2.7000	2.7000	13,470,600
02 Nov 2023	2.6400	2.6800	2.6300	2.6700	2.6700	16,048,300
01 Nov 2023	2.5900	2.6200	2.5900	2.6000	2.6000	8,065,700
31 Oct 2023	2.5900	2.6400	2.5600	2.6000	2.6000	16,414,200
30 Oct 2023	2.5100	2.5900	2.5100	2.5800	2.5800	18,010,000
27 Oct 2023	2.5000	2.5300	2.5000	2.5100	2.5100	7,883,000
26 Oct 2023	2.4900	2.5100	2.4700	2.5000	2.5000	10,841,500
25 Oct 2023	2.5200	2.5500	2.5000	2.5100	2.5100	6,798,800
24 Oct 2023	2.5100	2.5600	2.5100	2.5500	2.5500	13,901,000
23 Oct 2023	2.4800	2.5300	2.4800	2.5000	2.5000	9,549,500
20 Oct 2023	2.5400	2.5400	2.4700	2.4800	2.4800	25,367,700
19 Oct 2023	2.6000	2.6000	2.5300	2.5500	2.5500	24,433,700
18 Oct 2023	2.7000	2.7000	2.6300	2.6300	2.6300	17,298,700
17 Oct 2023	2.7000	2.7200	2.6900	2.7100	2.7100	16,152,300
16 Oct 2023	2.7000	2.7200	2.6700	2.6800	2.6800	7,066,900
13 Oct 2023	2.7000	2.7000	2.6800	2.6900	2.6900	5,851,900
12 Oct 2023	2.7000	2.7400	2.7000	2.7300	2.7300	11,063,900
11 Oct 2023	2.7000	2.7200	2.6800	2.6900	2.6900	10,323,000
10 Oct 2023	2.6500	2.7200	2.6500	2.6900	2.6900	17,980,400
09 Oct 2023	2.6500	2.6700	2.6300	2.6400	2.6400	7,505,700
06 Oct 2023	2.6700	2.6700	2.6200	2.6400	2.6400	11,368,800
05 Oct 2023	2.6600	2.7100	2.6600	2.6700	2.6700	10,211,600
04 Oct 2023	2.6700	2.6800	2.6400	2.6600	2.6600	16,293,500
03 Oct 2023	2.6900	2.7000	2.6700	2.7000	2.7000	11,985,600
02 Oct 2023	2.7500	2.7600	2.6900	2.6900	2.6900	9,330,300
29 Sept 2023	2.7200	2.7600	2.7100	2.7500	2.7500	10,227,300
28 Sept 2023	2.7200	2.7500	2.7000	2.7100	2.7100	11,327,563
27 Sept 2023	2.7700	2.7700	2.7100	2.7200	2.7200	10,961,300
26 Sept 2023	2.7900	2.8100	2.7600	2.7700	2.7700	8,301,700
25 Sept 2023	2.7700	2.8100	2.7600	2.8000	2.8000	11,124,600
22 Sept 2023	2.7500	2.7900	2.7400	2.7700	2.7700	10,221,200
21 Sept 2023	2.8100	2.8200	2.7500	2.7800	2.7800	13,460,765
20 Sept 2023	2.8000	2.8200	2.7800	2.8200	2.8200	8,676,200
19 Sept 2023	2.8100	2.8200	2.7800	2.7900	2.7900	7,500,900
18 Sept 2023	2.8300	2.8400	2.8000	2.8100	2.8100	8,831,300
15 Sept 2023	2.8200	2.8500	2.8000	2.8300	2.8300	28,382,100
14 Sept 2023	2.7900	2.8000	2.7700	2.8000	2.8000	8,239,900
13 Sept 2023	2.8000	2.8100	2.7700	2.7800	2.7800	8,037,600
12 Sept 2023	2.8000	2.8200	2.7900	2.8000	2.8000	8,594,400
11 Sept 2023	2.7800	2.8100	2.7700	2.8100	2.8100	9,640,800
08 Sept 2023	2.7600	2.7800	2.7500	2.7800	2.7800	5,679,600
07 Sept 2023	2.7600	2.7700	2.7400	2.7600	2.7600	9,187,700
06 Sept 2023	2.7800	2.7800	2.7500	2.7600	2.7600	5,816,100
05 Sept 2023	2.7800	2.8000	2.7700	2.7900	2.7900	10,737,300
04 Sept 2023	2.7600	2.8100	2.7500	2.8000	2.8000	13,073,900
31 Aug 2023	2.7800	2.7900	2.7600	2.7700	2.7700	55,938,300
30 Aug 2023	2.7800	2.8000	2.7700	2.7900	2.7900	11,223,200
29 Aug 2023	2.7400	2.7800	2.7400	2.7600	2.7600	10,214,500
28 Aug 2023	2.7500	2.7700	2.7200	2.7500	2.7500	12,227,600
25 Aug 2023	2.7200	2.7600	2.7000	2.7500	2.7500	7,259,000
24 Aug 2023	2.7100	2.7400	2.7100	2.7200	2.7200	11,325,100
23 Aug 2023	2.6900	2.7100	2.6800	2.7000	2.7000	8,734,300
22 Aug 2023	2.7000	2.7100	2.6700	2.6900	2.6900	10,574,600
21 Aug 2023	2.7000	2.7200	2.6800	2.7000	2.7000	12,071,300
18 Aug 2023	2.7000	2.7200	2.6800	2.7100	2.7100	13,039,400
17 Aug 2023	2.7000	2.7300	2.6800	2.7100	2.7100	11,079,600
16 Aug 2023	2.7000	2.7100	2.6700	2.6900	2.6900	10,934,300
15 Aug 2023	2.7200	2.7200	2.6900	2.7000	2.7000	8,391,100
14 Aug 2023	2.7300	2.7400	2.7000	2.7200	2.7200	10,760,600
11 Aug 2023	2.7900	2.8000	2.7400	2.7500	2.7500	10,620,100
10 Aug 2023	2.7700	2.8000	2.7500	2.7900	2.7900	12,872,200
08 Aug 2023	2.7600	2.7700	2.7500	2.7700	2.7700	9,950,200
07 Aug 2023	2.7200	2.7700	2.7200	2.7500	2.7500	9,282,500
07 Aug 2023	0.01578 Dividend
04 Aug 2023	2.7600	2.7800	2.7200	2.7200	2.7042	14,958,000
03 Aug 2023	2.8300	2.8400	2.7500	2.7700	2.7539	22,866,800
02 Aug 2023	2.8500	2.8600	2.7900	2.8200	2.8036	16,273,700
01 Aug 2023	2.8300	2.8500	2.8200	2.8400	2.8235	9,071,900
31 Jul 2023	2.8500	2.8600	2.8000	2.8100	2.7937	9,809,000
28 Jul 2023	2.8400	2.8600	2.8100	2.8500	2.8335	18,286,700
27 Jul 2023	2.8400	2.8500	2.8200	2.8400	2.8235	10,693,100
26 Jul 2023	2.8100	2.8500	2.8100	2.8300	2.8136	10,300,000
25 Jul 2023	2.8100	2.8200	2.7800	2.8100	2.7937	8,958,600
24 Jul 2023	2.8100	2.8100	2.7800	2.8000	2.7838	4,816,300
21 Jul 2023	2.7900	2.8100	2.7500	2.8100	2.7937	11,065,500
20 Jul 2023	2.7700	2.8100	2.7600	2.8000	2.7838	11,691,200
19 Jul 2023	2.7900	2.8000	2.7500	2.7700	2.7539	10,490,400
18 Jul 2023	2.8000	2.8100	2.7700	2.7900	2.7738	8,813,500
17 Jul 2023	2.8100	2.8200	2.7800	2.8100	2.7937	9,229,200
14 Jul 2023	2.8000	2.8200	2.8000	2.8200	2.8036	14,159,500
13 Jul 2023	2.7500	2.8000	2.7500	2.8000	2.7838	18,831,000
12 Jul 2023	2.7100	2.7500	2.7100	2.7300	2.7142	17,650,400
11 Jul 2023	2.6800	2.7100	2.6800	2.7000	2.6843	9,718,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.70+18.76(+0.61%)

S&P 5004,581.86+26.97(+0.59%)

Dow35,470.13+53.15(+0.15%)

Nasdaq14,405.23+123.48(+0.86%)

Bitcoin USD37,954.72+510.85(+1.36%)

CMC Crypto 200784.47-1.03(-0.13%)

CapitaLand Ascendas REIT (A17U.SI)

Straits Times Index
3,084.70
+18.76(+0.61%)

S&P 500
4,581.86
+26.97(+0.59%)

Dow
35,470.13
+53.15(+0.15%)

Nasdaq
14,405.23
+123.48(+0.86%)

Bitcoin USD
37,954.72
+510.85(+1.36%)

CMC Crypto 200
784.47
-1.03(-0.13%)