Singapore markets closed

Frasers Hospitality Trust (ACV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.44000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.44500.44500.44000.44000.4400439,300
07 Dec 20220.44500.44500.43500.44000.44002,798,200
06 Dec 20220.45000.45000.44500.45000.450057,200
05 Dec 20220.44500.45500.44500.45000.45002,304,100
02 Dec 20220.44000.45000.44000.44500.4450382,800
01 Dec 20220.45000.45500.44000.44000.44001,179,200
30 Nov 20220.45000.46000.44500.44500.44501,462,100
29 Nov 20220.44500.45500.44000.45000.45001,031,500
28 Nov 20220.45000.46000.44500.45000.4500901,000
25 Nov 20220.43000.44500.43000.44500.44501,744,500
24 Nov 20220.43000.43000.42000.43000.43001,765,900
23 Nov 20220.43000.43500.42000.42500.42501,180,200
22 Nov 20220.43500.43500.43000.43000.4300623,800
21 Nov 20220.43500.43500.43000.43000.4300239,000
18 Nov 20220.43500.43500.43500.43500.43501,280,700
17 Nov 20220.43000.43500.43000.43000.4300641,400
16 Nov 20220.43500.43500.43000.43000.43001,599,200
15 Nov 20220.44000.44000.43000.43500.43501,284,200
14 Nov 20220.44000.44500.43500.43500.43502,099,300
11 Nov 20220.44000.44500.43500.44000.44003,598,000
11 Nov 20220.009316 Dividend
10 Nov 20220.45000.45000.44000.44000.43071,283,900
09 Nov 20220.45500.45500.44500.44500.43561,223,100
08 Nov 20220.45000.45000.44500.45000.44051,250,300
07 Nov 20220.45000.45500.44500.45000.44052,394,900
04 Nov 20220.44500.45000.44500.45000.4405771,200
03 Nov 20220.45000.45000.44500.45000.44052,487,800
02 Nov 20220.45000.45500.44500.45500.44542,354,400
01 Nov 20220.44500.45500.44000.44500.43561,673,300
31 Oct 20220.44000.45000.44000.44500.43561,363,400
28 Oct 20220.44000.44500.43500.44000.43071,947,500
27 Oct 20220.43500.44500.43000.43500.42581,543,500
26 Oct 20220.43500.45000.43000.43000.42091,588,900
25 Oct 20220.43500.44000.43000.43500.42581,687,500
21 Oct 20220.44000.44000.42500.43000.4209857,500
20 Oct 20220.44000.45000.43500.44000.43071,834,700
19 Oct 20220.44000.44500.43500.44500.4356497,000
18 Oct 20220.44500.45000.43500.44000.43072,193,600
17 Oct 20220.46000.46500.44000.44000.43071,518,400
14 Oct 20220.46000.47000.45000.45500.44542,031,300
13 Oct 20220.47000.47500.45500.46500.45522,300,600
12 Oct 20220.48000.48000.46500.47500.46492,562,700
11 Oct 20220.48000.48500.47500.47500.46491,131,500
10 Oct 20220.48000.48500.47500.48000.46981,428,000
07 Oct 20220.48000.48500.48000.48500.4747642,000
06 Oct 20220.48500.49000.48000.48500.47471,834,800
05 Oct 20220.48000.48500.47500.48000.46981,480,600
04 Oct 20220.48000.48500.47500.47500.46492,418,600
03 Oct 20220.48000.48000.47000.47000.46002,079,200
30 Sept 20220.48000.49000.47500.48000.46985,291,700
29 Sept 20220.49000.50000.48000.48000.46982,396,200
28 Sept 20220.50500.50500.48500.49000.47964,914,000
27 Sept 20220.50500.51000.50000.50500.49433,138,200
26 Sept 20220.52000.52000.50500.50500.49431,845,400
23 Sept 20220.52000.52500.51500.52000.50904,269,300
22 Sept 20220.52000.52500.51500.52000.50906,711,300
21 Sept 20220.53000.53500.52000.52000.50906,054,200
20 Sept 20220.53500.53500.52500.53000.51888,443,100
19 Sept 20220.54000.54000.53000.53000.51886,550,700
16 Sept 20220.54000.54500.53500.53500.52373,362,700
15 Sept 20220.53500.54500.52500.54000.528616,686,700
14 Sept 20220.54000.55500.53000.53500.523733,704,700
13 Sept 20220.59000.59000.53000.55000.5384101,276,100
12 Sept 20220.70500.70500.70500.70500.6901-
09 Sept 20220.70000.70500.70000.70500.6901461,400
08 Sept 20220.70000.70500.70000.70000.6852344,100
07 Sept 20220.70000.70500.70000.70000.6852357,900
06 Sept 20220.70000.70500.70000.70000.6852400,100
05 Sept 20220.70500.70500.70000.70500.6901424,900
02 Sept 20220.70000.70500.70000.70500.6901580,500
01 Sept 20220.70000.70500.70000.70000.6852661,100
31 Aug 20220.70500.70500.70000.70000.6852721,880
30 Aug 20220.70000.70500.70000.70000.6852860,000
29 Aug 20220.70500.70500.70000.70500.6901486,100
26 Aug 20220.70000.70500.70000.70500.6901167,700
25 Aug 20220.70000.70500.70000.70000.6852605,400
24 Aug 20220.70000.70500.70000.70500.69011,556,200
23 Aug 20220.70000.70500.70000.70000.6852941,200
22 Aug 20220.70000.70500.70000.70000.6852457,800
19 Aug 20220.70500.70500.70000.70000.6852709,800
18 Aug 20220.70000.70500.70000.70000.6852830,500
17 Aug 20220.70500.70500.70000.70500.6901571,000
16 Aug 20220.70500.70500.70000.70000.68524,183,100
15 Aug 20220.70000.70500.70000.70000.68521,434,000
12 Aug 20220.70000.70500.70000.70000.68522,845,000
11 Aug 20220.70000.70500.70000.70000.6852245,700
10 Aug 20220.70000.70500.70000.70500.6901815,700
08 Aug 20220.70000.70500.70000.70500.69011,173,900
05 Aug 20220.69500.70500.69500.70500.69011,028,500
04 Aug 20220.69500.70500.69500.70000.68522,044,700
03 Aug 20220.70000.70000.69500.70000.6852116,800
02 Aug 20220.70000.71000.69500.70000.685212,977,400
01 Aug 20220.69500.70000.69500.70000.6852608,600
29 Jul 20220.70000.70000.69500.69500.68031,316,300
28 Jul 20220.69500.70000.69500.70000.6852182,700
27 Jul 20220.70000.70000.69500.69500.68031,558,200
26 Jul 20220.70000.70000.69500.69500.680378,300
25 Jul 20220.69500.70000.69500.70000.6852275,500
22 Jul 20220.70000.70000.69500.70000.6852210,900
21 Jul 20220.69500.70000.69500.70000.68521,454,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...