Mail

A17U.SI - CapitaLand Ascendas REIT

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	2.6800	2.6800	2.6600	2.6600	2.6600	7,082,400
05 Jun 2023	2.7300	2.7400	2.6800	2.6900	2.6900	10,319,300
01 Jun 2023	2.6900	2.7100	2.6900	2.7000	2.7000	10,565,300
31 May 2023	2.6900	2.7000	2.6700	2.7000	2.7000	28,576,415
30 May 2023	2.7000	2.7100	2.6800	2.6900	2.6900	8,857,900
29 May 2023	2.7100	2.7400	2.7000	2.7100	2.7100	8,275,000
26 May 2023	2.6900	2.7100	2.6800	2.7000	2.7000	11,626,000
25 May 2023	2.7400	2.7400	2.6800	2.6900	2.6900	19,325,200
24 May 2023	2.7600	2.7600	2.7300	2.7600	2.7600	15,969,100
23 May 2023	2.7500	2.7700	2.7400	2.7600	2.7600	12,224,953
23 May 2023	0.06141 Dividend
22 May 2023	2.7900	2.8100	2.7900	2.8100	2.7486	9,100,100
19 May 2023	2.8000	2.8100	2.7800	2.8000	2.7388	10,254,900
18 May 2023	2.7900	2.8300	2.7800	2.8000	2.7388	21,440,600
17 May 2023	2.7700	2.8100	2.7600	2.7800	2.7192	43,894,500
16 May 2023	2.8800	2.8800	2.8800	2.8800	2.8171	-
15 May 2023	2.8600	2.8800	2.8500	2.8800	2.8171	3,684,700
12 May 2023	2.8700	2.8800	2.8400	2.8600	2.7975	7,342,900
11 May 2023	2.8800	2.8900	2.8600	2.8800	2.8171	6,248,000
10 May 2023	2.8600	2.8900	2.8600	2.8700	2.8073	7,304,800
09 May 2023	2.8700	2.8800	2.8500	2.8700	2.8073	10,578,700
08 May 2023	2.8700	2.8900	2.8500	2.8800	2.8171	12,580,500
05 May 2023	2.8500	2.8700	2.8400	2.8600	2.7975	13,383,100
04 May 2023	2.8100	2.8500	2.7900	2.8400	2.7779	14,369,900
03 May 2023	2.8400	2.8400	2.8000	2.8100	2.7486	8,952,700
02 May 2023	2.8700	2.9100	2.8200	2.8300	2.7682	8,991,900
28 Apr 2023	2.8400	2.8600	2.8300	2.8600	2.7975	11,555,700
27 Apr 2023	2.8300	2.8300	2.8000	2.8100	2.7486	11,832,689
26 Apr 2023	2.8100	2.8400	2.8100	2.8300	2.7682	10,328,700
25 Apr 2023	2.8500	2.8600	2.8100	2.8200	2.7584	15,799,600
24 Apr 2023	2.8900	2.8900	2.8500	2.8600	2.7975	11,317,900
21 Apr 2023	2.8900	2.8900	2.8500	2.8800	2.8171	7,190,000
20 Apr 2023	2.8600	2.8900	2.8500	2.8800	2.8171	10,750,100
19 Apr 2023	2.8600	2.8700	2.8300	2.8500	2.7877	7,836,500
18 Apr 2023	2.8800	2.8900	2.8500	2.8600	2.7975	5,696,800
17 Apr 2023	2.8700	2.8900	2.8600	2.8800	2.8171	6,989,500
14 Apr 2023	2.8700	2.8900	2.8600	2.8800	2.8171	5,780,000
13 Apr 2023	2.8500	2.8800	2.8400	2.8700	2.8073	7,070,600
12 Apr 2023	2.8900	2.8900	2.8200	2.8400	2.7779	10,512,100
11 Apr 2023	2.8800	2.9000	2.8500	2.8700	2.8073	8,404,600
10 Apr 2023	2.8800	2.8900	2.8600	2.8800	2.8171	4,964,500
06 Apr 2023	2.9200	2.9200	2.8700	2.8700	2.8073	9,100,400
05 Apr 2023	2.9000	2.9300	2.8700	2.9300	2.8660	12,717,200
04 Apr 2023	2.8800	2.9100	2.8800	2.9100	2.8464	11,050,000
03 Apr 2023	2.8700	2.9100	2.8600	2.8800	2.8171	16,784,685
31 Mar 2023	2.8300	2.8700	2.8100	2.8600	2.7975	22,010,253
30 Mar 2023	2.8500	2.8500	2.8100	2.8200	2.7584	11,465,100
29 Mar 2023	2.8300	2.8300	2.7900	2.8100	2.7486	8,708,900
28 Mar 2023	2.8300	2.8500	2.8000	2.8200	2.7584	14,503,400
27 Mar 2023	2.7800	2.8400	2.7700	2.8400	2.7779	16,294,200
24 Mar 2023	2.7800	2.7900	2.7600	2.7700	2.7095	9,229,800
23 Mar 2023	2.7900	2.8000	2.7600	2.7900	2.7290	9,266,700
22 Mar 2023	2.8000	2.8300	2.7600	2.8100	2.7486	13,725,200
21 Mar 2023	2.8000	2.8300	2.7700	2.7800	2.7192	9,939,352
20 Mar 2023	2.8000	2.8000	2.7500	2.7700	2.7095	8,863,100
17 Mar 2023	2.8100	2.8200	2.7900	2.8000	2.7388	16,844,900
16 Mar 2023	2.7900	2.8200	2.7700	2.7900	2.7290	11,124,778
15 Mar 2023	2.7700	2.8100	2.7600	2.8000	2.7388	16,690,900
14 Mar 2023	2.6800	2.7600	2.6800	2.7500	2.6899	11,866,100
13 Mar 2023	2.7000	2.7400	2.6600	2.6800	2.6214	16,084,900
10 Mar 2023	2.6900	2.7100	2.6700	2.6900	2.6312	10,462,300
09 Mar 2023	2.7200	2.7400	2.7000	2.7000	2.6410	8,916,500
08 Mar 2023	2.7600	2.7600	2.7100	2.7200	2.6606	15,058,700
07 Mar 2023	2.7500	2.7800	2.7400	2.7700	2.7095	8,758,500
06 Mar 2023	2.7900	2.7900	2.7400	2.7600	2.6997	7,112,100
03 Mar 2023	2.8000	2.8300	2.7800	2.7800	2.7192	6,830,800
02 Mar 2023	2.7800	2.8200	2.7600	2.8000	2.7388	20,729,600
01 Mar 2023	2.7700	2.7900	2.7600	2.7800	2.7192	6,236,855
28 Feb 2023	2.7700	2.8000	2.7700	2.7700	2.7095	11,068,700
27 Feb 2023	2.7800	2.8000	2.7600	2.7700	2.7095	7,385,400
24 Feb 2023	2.7600	2.8000	2.7600	2.8000	2.7388	8,089,600
23 Feb 2023	2.7700	2.8100	2.7600	2.7600	2.6997	9,845,800
22 Feb 2023	2.7900	2.7900	2.7300	2.7600	2.6997	11,310,900
21 Feb 2023	2.8100	2.8200	2.7900	2.8000	2.7388	3,398,200
20 Feb 2023	2.7900	2.8300	2.7800	2.8100	2.7486	8,660,100
17 Feb 2023	2.7800	2.8300	2.7700	2.7800	2.7192	12,112,400
16 Feb 2023	2.7600	2.8000	2.7600	2.7700	2.7095	6,262,400
15 Feb 2023	2.7600	2.7800	2.7300	2.7500	2.6899	13,509,000
14 Feb 2023	2.7600	2.7800	2.7500	2.7800	2.7192	9,209,500
13 Feb 2023	2.7700	2.7800	2.7500	2.7500	2.6899	8,366,100
10 Feb 2023	2.8100	2.8100	2.7500	2.7700	2.7095	12,488,800
09 Feb 2023	2.8300	2.8300	2.8000	2.8100	2.7486	8,079,600
09 Feb 2023	0.07925 Dividend
08 Feb 2023	2.9000	2.9300	2.8700	2.9000	2.7591	11,641,000
07 Feb 2023	2.9400	2.9500	2.9000	2.9100	2.7686	16,636,900
06 Feb 2023	2.9700	2.9900	2.9400	2.9600	2.8162	15,098,600
03 Feb 2023	2.9700	3.0100	2.9700	3.0000	2.8542	20,085,400
02 Feb 2023	2.9000	2.9400	2.8800	2.9400	2.7972	11,734,100
01 Feb 2023	2.8800	2.9100	2.8800	2.9000	2.7591	7,787,000
31 Jan 2023	2.9000	2.9100	2.8700	2.8800	2.7401	10,841,300
30 Jan 2023	2.9200	2.9300	2.8900	2.9100	2.7686	11,460,900
27 Jan 2023	2.8800	2.9200	2.8600	2.9100	2.7686	11,577,000
26 Jan 2023	2.8600	2.9100	2.8600	2.8900	2.7496	15,863,500
25 Jan 2023	2.8300	2.8800	2.8200	2.8700	2.7306	16,656,100
20 Jan 2023	2.7800	2.8200	2.7500	2.8000	2.6640	16,031,500
19 Jan 2023	2.7500	2.8000	2.7500	2.7900	2.6544	5,908,500
18 Jan 2023	2.7400	2.7700	2.7400	2.7700	2.6354	6,550,000
17 Jan 2023	2.7600	2.7700	2.7400	2.7400	2.6069	10,763,700
16 Jan 2023	2.7600	2.7600	2.7400	2.7600	2.6259	4,670,600
13 Jan 2023	2.7600	2.7600	2.7200	2.7400	2.6069	9,780,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...