Singapore markets closed

Frasers Hospitality Trust (ACV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6000-0.0050 (-0.83%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.60000.60000.59000.60000.6000931,200
18 May 20220.60000.60500.59500.60500.60502,909,300
17 May 20220.60500.61000.59000.59500.59502,555,800
13 May 20220.59000.61000.59000.60500.60503,857,800
12 May 20220.64500.65500.59000.59500.595011,991,400
11 May 20220.65000.65500.64000.64000.64003,373,500
10 May 20220.65000.65500.63500.65000.65004,944,900
10 May 20220.007039 Dividend
09 May 20220.66000.66500.65500.65500.64804,247,500
06 May 20220.65000.67000.64500.66000.65293,993,300
05 May 20220.65000.66000.64500.65500.64803,384,300
04 May 20220.64500.65500.64000.64500.63814,226,300
29 Apr 20220.65500.65500.64500.64500.63812,440,500
28 Apr 20220.65000.65500.64500.65500.64802,877,900
27 Apr 20220.62000.66000.61500.65500.64807,520,900
26 Apr 20220.61500.62000.61000.62000.6133789,700
25 Apr 20220.61500.62500.60500.61500.60842,282,100
22 Apr 20220.61500.62000.61000.61500.60841,295,200
21 Apr 20220.62500.63000.61000.61000.60343,045,100
20 Apr 20220.63000.63500.62500.63000.6232676,600
19 Apr 20220.63000.64500.62500.63000.62324,840,000
18 Apr 20220.63000.63000.62500.63000.6232945,400
14 Apr 20220.63000.63500.62500.63000.62321,788,700
13 Apr 20220.59500.64000.59500.63500.62827,275,600
12 Apr 20220.60000.60500.59000.59000.58373,490,600
11 Apr 20220.60000.60500.59000.60000.59363,495,300
08 Apr 20220.57000.61500.57000.60000.59369,364,800
07 Apr 20220.56500.57000.55500.57000.56392,260,700
06 Apr 20220.57000.57500.56000.56500.55892,290,700
05 Apr 20220.54500.57500.54500.57500.56883,873,000
04 Apr 20220.53500.56000.53500.54500.53914,240,800
01 Apr 20220.53000.53500.52500.53500.5293970,800
31 Mar 20220.51500.54000.51500.53500.52933,243,800
30 Mar 20220.51000.51500.51000.51000.5045262,100
29 Mar 20220.50500.51500.50500.50500.49962,044,600
28 Mar 20220.49500.51000.49000.50500.49963,335,000
25 Mar 20220.49500.49500.49000.49000.4847941,300
24 Mar 20220.46000.49500.46000.48500.47986,923,700
23 Mar 20220.45500.46500.45500.46500.46001,482,200
22 Mar 20220.45500.46500.45500.46000.4551530,500
21 Mar 20220.46000.46500.45500.46000.45511,268,600
18 Mar 20220.46000.46500.44500.45500.450124,079,800
17 Mar 20220.45500.46500.44000.46000.45513,799,200
16 Mar 20220.44000.45000.44000.44500.44021,340,800
15 Mar 20220.45000.45000.43500.44000.43531,495,300
14 Mar 20220.44500.45500.44500.45500.45011,588,400
11 Mar 20220.43000.45000.43000.44500.44021,995,900
10 Mar 20220.43000.43500.42500.43500.43031,332,400
09 Mar 20220.42500.43500.42500.43500.43031,013,200
08 Mar 20220.42500.43500.42000.42500.42041,458,500
07 Mar 20220.43500.43500.42000.42500.42041,804,300
04 Mar 20220.44000.44000.43000.43500.43032,438,600
03 Mar 20220.45000.45000.44000.44000.43531,104,100
02 Mar 20220.44000.45000.43500.44500.44021,832,000
01 Mar 20220.44500.44500.43500.44500.4402883,300
28 Feb 20220.44500.44500.43500.44000.43531,720,300
25 Feb 20220.45000.45500.44500.45000.44522,376,000
24 Feb 20220.45500.46000.44500.45000.44522,136,500
23 Feb 20220.45500.46500.45500.46000.45511,017,700
22 Feb 20220.45500.46000.45000.45500.45011,538,900
21 Feb 20220.47000.47000.45500.46000.45513,013,200
18 Feb 20220.47500.47500.47000.47500.4699679,700
17 Feb 20220.47000.48000.47000.47500.46991,013,800
16 Feb 20220.46500.47000.46000.46500.4600741,000
15 Feb 20220.45500.46500.45500.46500.4600520,400
14 Feb 20220.46000.46500.45500.45500.4501396,300
11 Feb 20220.47000.47000.46000.46000.4551695,800
10 Feb 20220.46000.46500.46000.46000.4551752,600
09 Feb 20220.45500.46000.45000.45500.4501542,300
08 Feb 20220.45000.45500.44500.45500.4501634,400
07 Feb 20220.45500.46000.44500.45000.44521,381,800
04 Feb 20220.45500.46000.44500.46000.4551548,300
03 Feb 20220.45000.45500.44500.44500.4402644,100
31 Jan 20220.45000.45000.44500.44500.4402476,800
28 Jan 20220.44500.45000.43500.44500.4402572,500
27 Jan 20220.44000.44500.43500.44000.4353427,100
26 Jan 20220.43500.44500.43500.44500.4402293,000
25 Jan 20220.45500.45500.42500.43500.43031,629,600
24 Jan 20220.45500.45500.45000.45000.4452660,900
21 Jan 20220.46000.46000.45500.46000.4551122,500
20 Jan 20220.45500.46000.45000.46000.4551478,400
19 Jan 20220.46500.46500.45500.45500.4501411,700
18 Jan 20220.46500.47000.46000.46000.45511,209,390
17 Jan 20220.46500.46500.46000.46000.4551290,100
14 Jan 20220.46000.47000.46000.46500.4600330,500
13 Jan 20220.46500.47000.46000.46500.4600196,900
12 Jan 20220.46500.47500.46000.46500.46001,111,800
11 Jan 20220.46500.47000.46000.47000.464948,700
10 Jan 20220.47500.47500.46500.46500.4600649,200
07 Jan 20220.47000.47500.47000.47000.4649598,100
06 Jan 20220.47500.47500.47000.47000.464982,800
05 Jan 20220.47500.47500.47000.47500.4699332,400
04 Jan 20220.47000.48000.47000.47500.4699403,200
03 Jan 20220.46500.47000.46500.47000.4649359,800
31 Dec 20210.46500.47500.46500.46500.4600414,200
30 Dec 20210.47000.47000.46000.46500.4600483,100
29 Dec 20210.47000.47000.46000.47000.4649221,600
28 Dec 20210.47000.47500.46000.46500.4600618,600
27 Dec 20210.46500.47000.46000.47000.464934,100
24 Dec 20210.46000.47000.45500.46500.4600342,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...