Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20232.80002.85002.80002.84002.840019,318,200
28 Nov 20232.81002.83002.79002.79002.790014,279,900
27 Nov 20232.83002.83002.80002.81002.810010,479,400
24 Nov 20232.82002.84002.81002.83002.83009,916,700
23 Nov 20232.80002.84002.79002.82002.82009,132,400
22 Nov 20232.80002.83002.78002.82002.820012,401,300
21 Nov 20232.79002.84002.79002.82002.820024,021,100
20 Nov 20232.79002.80002.75002.78002.780012,897,900
17 Nov 20232.75002.80002.72002.80002.800014,431,500
16 Nov 20232.77002.79002.75002.76002.760015,370,400
15 Nov 20232.73002.79002.73002.76002.760022,861,800
14 Nov 20232.72002.73002.66002.69002.690019,391,800
10 Nov 20232.69002.70002.66002.69002.690011,072,700
09 Nov 20232.70002.75002.69002.73002.730010,345,300
08 Nov 20232.72002.73002.69002.71002.71009,438,600
07 Nov 20232.73002.75002.71002.74002.740012,991,200
06 Nov 20232.73002.75002.71002.75002.750014,782,500
03 Nov 20232.69002.73002.69002.70002.700013,470,600
02 Nov 20232.64002.68002.63002.67002.670016,048,300
01 Nov 20232.59002.62002.59002.60002.60008,065,700
31 Oct 20232.59002.64002.56002.60002.600016,414,200
30 Oct 20232.51002.59002.51002.58002.580018,010,000
27 Oct 20232.50002.53002.50002.51002.51007,883,000
26 Oct 20232.49002.51002.47002.50002.500010,841,500
25 Oct 20232.52002.55002.50002.51002.51006,798,800
24 Oct 20232.51002.56002.51002.55002.550013,901,000
23 Oct 20232.48002.53002.48002.50002.50009,549,500
20 Oct 20232.54002.54002.47002.48002.480025,367,700
19 Oct 20232.60002.60002.53002.55002.550024,433,700
18 Oct 20232.70002.70002.63002.63002.630017,298,700
17 Oct 20232.70002.72002.69002.71002.710016,152,300
16 Oct 20232.70002.72002.67002.68002.68007,066,900
13 Oct 20232.70002.70002.68002.69002.69005,851,900
12 Oct 20232.70002.74002.70002.73002.730011,063,900
11 Oct 20232.70002.72002.68002.69002.690010,323,000
10 Oct 20232.65002.72002.65002.69002.690017,980,400
09 Oct 20232.65002.67002.63002.64002.64007,505,700
06 Oct 20232.67002.67002.62002.64002.640011,368,800
05 Oct 20232.66002.71002.66002.67002.670010,211,600
04 Oct 20232.67002.68002.64002.66002.660016,293,500
03 Oct 20232.69002.70002.67002.70002.700011,985,600
02 Oct 20232.75002.76002.69002.69002.69009,330,300
29 Sept 20232.72002.76002.71002.75002.750010,227,300
28 Sept 20232.72002.75002.70002.71002.710011,327,563
27 Sept 20232.77002.77002.71002.72002.720010,961,300
26 Sept 20232.79002.81002.76002.77002.77008,301,700
25 Sept 20232.77002.81002.76002.80002.800011,124,600
22 Sept 20232.75002.79002.74002.77002.770010,221,200
21 Sept 20232.81002.82002.75002.78002.780013,460,765
20 Sept 20232.80002.82002.78002.82002.82008,676,200
19 Sept 20232.81002.82002.78002.79002.79007,500,900
18 Sept 20232.83002.84002.80002.81002.81008,831,300
15 Sept 20232.82002.85002.80002.83002.830028,382,100
14 Sept 20232.79002.80002.77002.80002.80008,239,900
13 Sept 20232.80002.81002.77002.78002.78008,037,600
12 Sept 20232.80002.82002.79002.80002.80008,594,400
11 Sept 20232.78002.81002.77002.81002.81009,640,800
08 Sept 20232.76002.78002.75002.78002.78005,679,600
07 Sept 20232.76002.77002.74002.76002.76009,187,700
06 Sept 20232.78002.78002.75002.76002.76005,816,100
05 Sept 20232.78002.80002.77002.79002.790010,737,300
04 Sept 20232.76002.81002.75002.80002.800013,073,900
31 Aug 20232.78002.79002.76002.77002.770055,938,300
30 Aug 20232.78002.80002.77002.79002.790011,223,200
29 Aug 20232.74002.78002.74002.76002.760010,214,500
28 Aug 20232.75002.77002.72002.75002.750012,227,600
25 Aug 20232.72002.76002.70002.75002.75007,259,000
24 Aug 20232.71002.74002.71002.72002.720011,325,100
23 Aug 20232.69002.71002.68002.70002.70008,734,300
22 Aug 20232.70002.71002.67002.69002.690010,574,600
21 Aug 20232.70002.72002.68002.70002.700012,071,300
18 Aug 20232.70002.72002.68002.71002.710013,039,400
17 Aug 20232.70002.73002.68002.71002.710011,079,600
16 Aug 20232.70002.71002.67002.69002.690010,934,300
15 Aug 20232.72002.72002.69002.70002.70008,391,100
14 Aug 20232.73002.74002.70002.72002.720010,760,600
11 Aug 20232.79002.80002.74002.75002.750010,620,100
10 Aug 20232.77002.80002.75002.79002.790012,872,200
08 Aug 20232.76002.77002.75002.77002.77009,950,200
07 Aug 20232.72002.77002.72002.75002.75009,282,500
07 Aug 20230.01578 Dividend
04 Aug 20232.76002.78002.72002.72002.704214,958,000
03 Aug 20232.83002.84002.75002.77002.753922,866,800
02 Aug 20232.85002.86002.79002.82002.803616,273,700
01 Aug 20232.83002.85002.82002.84002.82359,071,900
31 Jul 20232.85002.86002.80002.81002.79379,809,000
28 Jul 20232.84002.86002.81002.85002.833518,286,700
27 Jul 20232.84002.85002.82002.84002.823510,693,100
26 Jul 20232.81002.85002.81002.83002.813610,300,000
25 Jul 20232.81002.82002.78002.81002.79378,958,600
24 Jul 20232.81002.81002.78002.80002.78384,816,300
21 Jul 20232.79002.81002.75002.81002.793711,065,500
20 Jul 20232.77002.81002.76002.80002.783811,691,200
19 Jul 20232.79002.80002.75002.77002.753910,490,400
18 Jul 20232.80002.81002.77002.79002.77388,813,500
17 Jul 20232.81002.82002.78002.81002.79379,229,200
14 Jul 20232.80002.82002.80002.82002.803614,159,500
13 Jul 20232.75002.80002.75002.80002.783818,831,000
12 Jul 20232.71002.75002.71002.73002.714217,650,400
11 Jul 20232.68002.71002.68002.70002.68439,718,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...