Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Frasers Hospitality Trust (ACV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4800+0.0100 (+2.13%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.47000.48000.47000.48000.4800180,700
06 Dec 20210.47000.47500.46000.47000.4700143,300
03 Dec 20210.46500.47000.46500.47000.470070,700
02 Dec 20210.47000.47000.46000.46500.4650170,800
01 Dec 20210.46500.47000.46500.47000.4700110,300
30 Nov 20210.48000.48000.46000.46000.46001,055,900
29 Nov 20210.47500.48000.47000.48000.4800646,600
26 Nov 20210.49000.49000.48000.48000.4800422,900
25 Nov 20210.49000.49500.48500.49000.4900512,400
24 Nov 20210.49000.49500.49000.49500.4950119,100
23 Nov 20210.49500.49500.49000.49500.495023,500
22 Nov 20210.49500.49500.48500.49500.4950488,200
19 Nov 20210.49500.50000.49000.49500.4950112,800
18 Nov 20210.49500.49500.49500.49500.4950542,300
17 Nov 20210.50000.50000.49500.49500.4950115,000
16 Nov 20210.50000.50000.49500.50000.5000223,900
15 Nov 20210.50000.50000.49500.50000.5000117,900
12 Nov 20210.50500.50500.50000.50500.5050109,800
11 Nov 20210.50000.50500.49500.50500.5050403,700
10 Nov 20210.50500.50500.49500.50000.5000201,100
09 Nov 20210.50000.50500.49500.50500.5050708,100
08 Nov 20210.50000.50500.49500.49500.49501,018,500
08 Nov 20210.008041 Dividend
05 Nov 20210.50500.51000.50000.50500.4970263,700
03 Nov 20210.50000.50500.50000.50500.4970249,300
02 Nov 20210.49500.50500.49000.50000.4920819,800
01 Nov 20210.49000.49500.48500.49500.4871526,600
29 Oct 20210.49500.50000.48000.48000.47241,987,200
28 Oct 20210.50000.50000.49000.49000.4822546,800
27 Oct 20210.50000.50500.49500.50500.4970283,000
26 Oct 20210.50500.50500.50000.50000.4920162,600
25 Oct 20210.50500.51000.50000.50000.4920164,300
22 Oct 20210.51000.51000.50500.51000.501991,200
21 Oct 20210.50500.51000.50000.51000.5019146,100
20 Oct 20210.50500.51000.50000.50500.4970215,500
19 Oct 20210.51000.51000.50000.50500.4970216,600
18 Oct 20210.51000.51500.50500.51000.5019332,300
15 Oct 20210.51500.51500.51000.51000.5019392,500
14 Oct 20210.51000.51500.50500.51500.5068196,300
13 Oct 20210.51000.52000.50500.51000.5019518,200
12 Oct 20210.50000.51000.49000.51000.50191,156,900
11 Oct 20210.49500.50000.49000.50000.49201,107,900
08 Oct 20210.48000.48500.47500.48000.4724460,300
07 Oct 20210.47500.48000.47000.48000.472488,300
06 Oct 20210.47000.47500.46500.47500.4674230,600
05 Oct 20210.46000.47000.45500.46000.4527286,400
04 Oct 20210.45500.46500.45500.46500.4576218,200
01 Oct 20210.45500.45500.45000.45500.447860,000
30 Sep 20210.45500.46000.44500.45500.4478676,900
29 Sep 20210.45000.45500.44500.44500.4379339,100
28 Sep 20210.45500.45500.44500.44500.43791,099,100
27 Sep 20210.46000.46500.45000.45000.4428918,800
24 Sep 20210.46500.47000.45500.46000.4527241,700
23 Sep 20210.46000.47000.45500.45500.4478582,700
22 Sep 20210.45000.46000.44500.45500.4478327,200
21 Sep 20210.45000.46000.45000.45000.4428587,300
20 Sep 20210.45000.45500.44000.45000.44281,129,000
17 Sep 20210.44500.46000.44500.46000.45274,906,900
16 Sep 20210.46500.47500.45500.45500.44781,625,500
15 Sep 20210.48000.48000.46500.46500.45761,163,600
14 Sep 20210.49000.49500.48000.48000.47241,077,900
13 Sep 20210.49000.49500.49000.49000.4822475,100
10 Sep 20210.50000.50000.49000.49500.4871687,000
09 Sep 20210.49500.50000.49000.50000.4920689,600
08 Sep 20210.49500.50000.49500.50000.4920272,900
07 Sep 20210.50500.50500.49500.49500.4871382,700
06 Sep 20210.51000.51000.50000.50500.4970364,400
03 Sep 20210.50500.51000.50500.51000.5019305,500
02 Sep 20210.50000.51000.49500.51000.5019636,000
01 Sep 20210.49500.50500.49500.50000.4920414,500
31 Aug 20210.50000.50500.49500.49500.4871222,400
30 Aug 20210.50500.50500.49500.50000.4920655,700
27 Aug 20210.50500.50500.50000.50500.4970188,200
26 Aug 20210.50500.50500.50000.50000.4920208,500
25 Aug 20210.50500.51000.50000.50500.4970123,200
24 Aug 20210.50500.51000.50000.50500.4970130,900
23 Aug 20210.50000.50500.49500.50000.4920427,800
20 Aug 20210.51000.51000.49500.50500.4970671,300
19 Aug 20210.50500.51000.50500.51000.5019171,000
18 Aug 20210.51500.51500.50500.51000.5019770,400
17 Aug 20210.51000.51500.50500.51500.5068381,600
16 Aug 20210.52000.52000.51000.51000.5019459,900
13 Aug 20210.52000.52000.51500.52000.5117156,100
12 Aug 20210.52000.52000.51500.51500.5068321,400
11 Aug 20210.52500.52500.51500.51500.5068449,900
10 Aug 20210.51500.52500.51500.52500.5166478,700
06 Aug 20210.52500.52500.51500.51500.5068548,100
05 Aug 20210.52000.53000.52000.52000.5117157,300
04 Aug 20210.54500.54500.52500.52500.5166219,400
03 Aug 20210.53500.55000.53000.54500.53631,049,700
02 Aug 20210.51500.53500.51500.53000.5216698,100
30 Jul 20210.52000.52000.51500.51500.5068161,000
29 Jul 20210.51500.52000.51500.52000.5117218,600
28 Jul 20210.52000.52000.51500.51500.506893,600
27 Jul 20210.52000.52500.51500.51500.5068225,100
26 Jul 20210.52000.52000.51500.52000.5117454,000
23 Jul 20210.51500.52000.51500.52000.5117332,300
22 Jul 20210.52000.52500.51500.51500.5068189,100
21 Jul 20210.51500.52000.51500.52000.5117171,400
19 Jul 20210.53000.53000.51500.51500.5068605,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...