Singapore markets closed

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.9100+0.0200 (+0.69%)
At close: 05:04PM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20232.88002.92002.86002.91002.910011,577,000
26 Jan 20232.86002.91002.86002.89002.890015,863,500
25 Jan 20232.83002.88002.82002.87002.870016,656,100
20 Jan 20232.78002.82002.75002.80002.800016,031,500
19 Jan 20232.75002.80002.75002.79002.79005,908,500
18 Jan 20232.74002.77002.74002.77002.77006,550,000
17 Jan 20232.76002.77002.74002.74002.740010,763,700
16 Jan 20232.76002.76002.74002.76002.76004,670,600
13 Jan 20232.76002.76002.72002.74002.74009,780,900
12 Jan 20232.76002.76002.72002.75002.75005,911,600
11 Jan 20232.77002.79002.73002.74002.740014,686,800
10 Jan 20232.76002.77002.72002.73002.73007,238,500
09 Jan 20232.77002.79002.74002.77002.77007,647,800
06 Jan 20232.78002.78002.71002.73002.730010,672,400
05 Jan 20232.78002.80002.76002.79002.790013,193,700
04 Jan 20232.74002.76002.71002.75002.75008,855,700
03 Jan 20232.74002.75002.70002.74002.74006,652,000
30 Dec 20222.72002.75002.72002.74002.74006,540,700
29 Dec 20222.69002.70002.68002.70002.70005,895,200
28 Dec 20222.70002.72002.67002.70002.70004,637,400
27 Dec 20222.71002.72002.70002.70002.70002,957,700
23 Dec 20222.67002.70002.65002.69002.69003,950,500
22 Dec 20222.70002.73002.68002.68002.68009,184,300
21 Dec 20222.67002.70002.66002.68002.68005,995,000
20 Dec 20222.69002.70002.65002.66002.66008,605,500
19 Dec 20222.71002.72002.68002.69002.69006,467,200
16 Dec 20222.75002.79002.70002.71002.710016,670,900
15 Dec 20222.79002.80002.74002.78002.78008,821,900
14 Dec 20222.76002.80002.75002.78002.78007,361,800
13 Dec 20222.72002.75002.72002.74002.74005,801,500
12 Dec 20222.75002.75002.71002.71002.71004,775,800
09 Dec 20222.77002.78002.73002.75002.75005,312,100
08 Dec 20222.76002.79002.74002.76002.76004,437,200
07 Dec 20222.74002.79002.74002.76002.76006,315,000
06 Dec 20222.76002.79002.72002.79002.79005,134,800
05 Dec 20222.76002.81002.75002.79002.79005,669,300
02 Dec 20222.81002.81002.74002.75002.75006,323,800
01 Dec 20222.80002.83002.79002.81002.81009,580,200
30 Nov 20222.77002.79002.75002.79002.790015,706,000
29 Nov 20222.75002.79002.72002.76002.760011,714,800
28 Nov 20222.72002.76002.70002.75002.75009,329,600
25 Nov 20222.71002.72002.68002.71002.710010,840,300
24 Nov 20222.71002.74002.68002.70002.70006,768,500
23 Nov 20222.73002.76002.69002.70002.70008,671,600
22 Nov 20222.74002.78002.68002.71002.710013,519,400
21 Nov 20222.74002.78002.71002.73002.73008,104,500
18 Nov 20222.77002.79002.74002.75002.75007,367,700
17 Nov 20222.76002.81002.75002.77002.77009,415,700
16 Nov 20222.76002.80002.71002.75002.750021,766,400
15 Nov 20222.78002.80002.75002.76002.760010,422,600
14 Nov 20222.78002.83002.75002.77002.770016,352,000
11 Nov 20222.68002.78002.68002.76002.760016,898,700
10 Nov 20222.57002.63002.56002.60002.60005,535,100
09 Nov 20222.58002.60002.57002.59002.59006,391,800
08 Nov 20222.57002.60002.56002.56002.560011,262,400
07 Nov 20222.56002.61002.54002.57002.57009,112,900
04 Nov 20222.56002.58002.50002.56002.560015,436,300
03 Nov 20222.62002.62002.53002.56002.560013,430,900
02 Nov 20222.63002.68002.58002.68002.680015,708,500
01 Nov 20222.62002.65002.61002.63002.63006,876,347
31 Oct 20222.65002.69002.59002.62002.620015,872,600
28 Oct 20222.62002.67002.60002.63002.630013,275,700
27 Oct 20222.61002.66002.60002.62002.620011,526,200
26 Oct 20222.51002.61002.51002.60002.600012,313,300
25 Oct 20222.49002.51002.47002.51002.510013,322,100
21 Oct 20222.54002.55002.45002.47002.470018,531,900
20 Oct 20222.56002.58002.55002.56002.56009,389,500
19 Oct 20222.66002.66002.57002.57002.570015,149,800
18 Oct 20222.63002.66002.62002.64002.640013,405,600
17 Oct 20222.60002.64002.56002.62002.620016,821,300
14 Oct 20222.63002.65002.60002.61002.610013,811,900
13 Oct 20222.62002.64002.60002.60002.600012,268,500
12 Oct 20222.65002.67002.62002.62002.620012,047,500
11 Oct 20222.63002.67002.63002.64002.640011,602,000
10 Oct 20222.67002.67002.63002.63002.630010,983,371
07 Oct 20222.70002.72002.67002.69002.69008,916,900
06 Oct 20222.70002.71002.68002.69002.69004,196,700
05 Oct 20222.69002.72002.68002.70002.70009,428,000
04 Oct 20222.66002.69002.66002.69002.69007,973,300
03 Oct 20222.66002.67002.63002.64002.64009,518,200
30 Sept 20222.66002.71002.61002.69002.690019,318,400
29 Sept 20222.67002.69002.64002.65002.650022,364,100
28 Sept 20222.70002.71002.65002.65002.650021,853,600
27 Sept 20222.72002.74002.68002.70002.700020,189,600
26 Sept 20222.75002.80002.72002.72002.720015,526,700
23 Sept 20222.80002.81002.75002.75002.750024,495,600
22 Sept 20222.80002.82002.80002.81002.81006,808,000
21 Sept 20222.83002.84002.80002.80002.800010,093,700
20 Sept 20222.83002.85002.82002.82002.82007,125,400
19 Sept 20222.82002.86002.82002.83002.830010,044,900
16 Sept 20222.83002.85002.81002.83002.830020,276,000
15 Sept 20222.88002.89002.84002.84002.84009,573,100
14 Sept 20222.87002.88002.86002.86002.86007,034,900
13 Sept 20222.89002.92002.89002.90002.90007,368,400
12 Sept 20222.90002.91002.88002.90002.90005,676,300
09 Sept 20222.87002.91002.86002.89002.89009,251,500
08 Sept 20222.86002.89002.85002.86002.86009,177,700
07 Sept 20222.83002.86002.81002.84002.840014,452,900
06 Sept 20222.86002.86002.83002.84002.84006,157,200
05 Sept 20222.83002.87002.82002.85002.85009,786,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...