AJBU.SI - Keppel DC REIT

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20232.08002.11002.08002.10002.10002,747,400
31 May 20232.10002.10002.05002.09002.09006,683,000
30 May 20232.12002.12002.09002.10002.10003,186,200
29 May 20232.10002.13002.09002.12002.12004,522,400
26 May 20232.05002.11002.04002.09002.09003,742,000
25 May 20232.05002.06002.03002.04002.04003,662,100
24 May 20232.05002.06002.03002.05002.05002,283,800
23 May 20232.08002.08002.05002.07002.07003,259,700
22 May 20232.07002.09002.07002.08002.08002,702,900
19 May 20232.08002.09002.06002.07002.07004,010,900
18 May 20232.12002.12002.05002.09002.09006,862,600
17 May 20232.14002.17002.09002.11002.11008,012,100
16 May 20232.18002.20002.15002.16002.16003,605,900
15 May 20232.16002.18002.14002.17002.17003,148,300
12 May 20232.18002.18002.15002.17002.17003,137,500
11 May 20232.17002.18002.16002.17002.17001,521,500
10 May 20232.17002.19002.15002.16002.16003,001,900
09 May 20232.23002.23002.17002.19002.19006,392,000
08 May 20232.21002.23002.19002.23002.23007,069,900
05 May 20232.19002.24002.18002.21002.21006,970,300
04 May 20232.17002.21002.16002.19002.19006,594,500
03 May 20232.16002.18002.14002.17002.17005,321,700
02 May 20232.15002.18002.14002.17002.17006,213,000
28 Apr 20232.13002.16002.12002.15002.15006,227,700
27 Apr 20232.12002.13002.11002.12002.12003,001,400
26 Apr 20232.11002.12002.09002.12002.12002,798,700
25 Apr 20232.13002.13002.08002.10002.10005,096,400
24 Apr 20232.12002.12002.10002.12002.12002,937,800
21 Apr 20232.12002.12002.10002.11002.11002,780,300
20 Apr 20232.11002.13002.10002.11002.11005,927,500
19 Apr 20232.10002.12002.09002.12002.12006,355,300
18 Apr 20232.07002.10002.07002.08002.08003,618,800
17 Apr 20232.09002.09002.07002.08002.08001,497,700
14 Apr 20232.07002.09002.06002.08002.08002,968,500
13 Apr 20232.05002.08002.05002.07002.07002,652,800
12 Apr 20232.07002.07002.03002.06002.06004,094,300
11 Apr 20232.06002.08002.05002.06002.06002,159,800
10 Apr 20232.08002.08002.06002.07002.0700980,800
06 Apr 20232.09002.10002.06002.08002.08004,728,900
05 Apr 20232.06002.09002.06002.09002.09005,591,300
04 Apr 20232.07002.08002.05002.07002.07003,512,400
03 Apr 20232.06002.09002.04002.06002.06008,262,800
31 Mar 20232.03002.07002.03002.06002.06005,012,900
30 Mar 20232.04002.06002.03002.04002.04002,004,900
29 Mar 20232.05002.06002.03002.04002.04004,132,600
28 Mar 20232.07002.08002.04002.05002.05003,175,600
27 Mar 20232.01002.10002.01002.06002.06009,890,400
24 Mar 20232.03002.05002.00002.01002.01002,965,300
23 Mar 20232.05002.08002.03002.03002.03007,623,500
22 Mar 20232.05002.05002.02002.05002.05003,821,700
21 Mar 20232.05002.06002.03002.04002.04005,405,400
20 Mar 20232.05002.06002.02002.04002.04006,478,700
17 Mar 20232.05002.06002.03002.04002.04006,739,800
16 Mar 20232.04002.05002.01002.03002.03007,244,300
15 Mar 20232.02002.06002.00002.05002.05005,792,000
14 Mar 20231.94002.01001.93002.00002.00009,560,400
13 Mar 20231.94001.97001.92001.93001.93003,955,600
10 Mar 20231.95001.97001.93001.94001.94004,739,900
09 Mar 20231.97001.99001.94001.95001.95002,258,800
08 Mar 20232.00002.00001.96001.98001.98003,294,300
07 Mar 20231.98002.01001.98002.01002.01001,231,300
06 Mar 20232.01002.01001.96001.98001.98002,640,300
03 Mar 20232.00002.02001.97002.00002.00003,585,400
02 Mar 20231.99002.02001.97002.01002.01006,287,500
01 Mar 20231.98002.00001.97001.99001.99006,942,100
28 Feb 20231.96001.98001.94001.98001.98004,876,700
27 Feb 20231.98001.98001.92001.96001.96008,351,700
24 Feb 20231.99002.00001.97001.98001.98002,931,200
23 Feb 20231.94002.00001.94001.98001.98005,320,200
22 Feb 20231.97001.97001.92001.94001.94008,111,800
21 Feb 20231.99002.00001.95001.97001.97003,720,000
20 Feb 20231.99002.02001.98001.99001.99002,988,800
17 Feb 20232.02002.05001.98001.99001.99005,028,000
16 Feb 20231.99002.05001.98002.03002.03008,186,800
15 Feb 20232.01002.01001.97001.97001.97006,474,100
14 Feb 20231.97002.03001.96002.02002.020011,040,400
13 Feb 20232.00002.00001.95001.96001.960010,007,500
10 Feb 20232.02002.03001.98002.00002.00008,794,900
09 Feb 20232.01002.03001.99002.02002.02003,917,400
08 Feb 20232.04002.05002.01002.01002.01006,921,200
07 Feb 20232.07002.08002.03002.05002.05006,847,300
07 Feb 20230.05165 Dividend
06 Feb 20232.13002.15002.10002.13002.07845,770,000
03 Feb 20232.13002.14002.11002.13002.07847,118,000
02 Feb 20232.12002.17002.11002.12002.068615,141,300
01 Feb 20232.07002.13002.07002.11002.058814,609,400
31 Jan 20232.07002.07002.03002.04001.99058,326,200
30 Jan 20232.09002.10002.07002.08002.02966,453,000
27 Jan 20232.04002.09002.03002.09002.039312,439,000
26 Jan 20231.99002.03001.99002.03001.98087,328,300
25 Jan 20231.95002.00001.94002.00001.951510,014,000
20 Jan 20231.90001.94001.87001.93001.88329,084,000
19 Jan 20231.90001.92001.87001.89001.84423,220,500
18 Jan 20231.90001.93001.89001.91001.86374,232,100
17 Jan 20231.88001.90001.87001.90001.85397,709,000
16 Jan 20231.88001.90001.85001.88001.83444,857,300
13 Jan 20231.87001.88001.85001.87001.82474,009,200
12 Jan 20231.86001.87001.84001.86001.81493,549,500
11 Jan 20231.85001.87001.83001.85001.80514,867,200
10 Jan 20231.82001.85001.81001.84001.79543,951,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...