Singapore markets open in 1 hour 11 minutes

Keppel DC REIT (AJBU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.97000.0000 (0.00%)
At close: 05:06PM SGT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.96002.00001.96001.97001.97003,875,600
07 Dec 20231.98002.01001.97001.97001.97007,607,000
06 Dec 20231.93001.97001.93001.96001.96006,656,000
05 Dec 20231.89001.93001.89001.92001.92003,631,444
04 Dec 20231.92001.93001.88001.89001.89003,215,800
01 Dec 20231.84001.92001.84001.92001.92005,916,100
30 Nov 20231.86001.87001.83001.84001.84008,973,600
29 Nov 20231.87001.89001.86001.87001.87005,618,300
28 Nov 20231.95001.95001.85001.86001.86007,754,600
27 Nov 20231.90001.94001.90001.94001.94003,789,800
24 Nov 20231.92001.93001.89001.90001.90002,920,000
23 Nov 20231.91001.94001.91001.92001.92004,631,400
22 Nov 20231.90001.92001.89001.90001.90002,188,900
21 Nov 20231.91001.93001.90001.90001.90004,933,500
20 Nov 20231.88001.91001.86001.90001.90007,048,300
17 Nov 20231.89001.89001.85001.87001.87002,232,800
16 Nov 20231.91001.92001.87001.88001.88005,939,900
15 Nov 20231.84001.92001.84001.92001.920012,784,500
14 Nov 20231.80001.81001.77001.80001.80004,778,600
10 Nov 20231.79001.80001.77001.78001.78004,062,100
09 Nov 20231.77001.82001.77001.80001.80005,040,200
08 Nov 20231.79001.79001.75001.79001.790012,613,601
07 Nov 20231.86001.87001.80001.80001.800010,104,300
06 Nov 20231.83001.88001.83001.86001.860011,676,800
03 Nov 20231.77001.82001.77001.81001.81005,079,800
02 Nov 20231.72001.78001.71001.76001.760012,239,000
01 Nov 20231.69001.73001.68001.70001.70008,229,100
31 Oct 20231.69001.70001.68001.69001.69007,595,100
30 Oct 20231.70001.70001.67001.68001.680015,151,765
27 Oct 20231.71001.71001.69001.70001.70008,663,700
26 Oct 20231.73001.73001.69001.71001.71009,586,100
25 Oct 20231.78001.79001.73001.74001.740010,120,000
24 Oct 20231.80001.82001.76001.78001.78007,287,400
23 Oct 20231.74001.82001.74001.78001.780014,426,100
20 Oct 20231.79001.79001.72001.72001.720014,309,900
19 Oct 20231.80001.80001.74001.78001.780017,698,500
18 Oct 20231.88001.89001.79001.82001.820032,046,000
17 Oct 20231.99001.99001.88001.90001.900018,283,400
16 Oct 20232.02002.04001.99002.01002.01003,501,800
13 Oct 20232.05002.06002.01002.03002.03004,711,700
12 Oct 20232.10002.10002.07002.08002.08004,853,800
11 Oct 20232.07002.09002.07002.09002.09001,569,300
10 Oct 20232.05002.09002.04002.08002.08003,233,800
09 Oct 20232.05002.07002.04002.04002.04002,060,500
06 Oct 20232.05002.07002.01002.05002.05005,123,100
05 Oct 20232.03002.08002.03002.07002.07003,791,800
04 Oct 20232.04002.06002.02002.05002.05004,372,900
03 Oct 20232.04002.06002.04002.06002.06004,245,300
02 Oct 20232.08002.09002.04002.04002.04003,595,500
29 Sept 20232.08002.10002.07002.08002.08003,135,200
28 Sept 20232.05002.11002.04002.07002.07007,493,400
27 Sept 20232.13002.15002.11002.12002.12002,967,900
26 Sept 20232.11002.14002.11002.12002.12003,422,300
25 Sept 20232.15002.16002.11002.12002.12001,995,200
22 Sept 20232.11002.16002.10002.16002.16002,816,600
21 Sept 20232.17002.17002.12002.14002.14003,408,900
20 Sept 20232.17002.19002.16002.19002.19002,074,600
19 Sept 20232.19002.20002.17002.18002.18001,100,900
18 Sept 20232.19002.20002.18002.19002.1900948,100
15 Sept 20232.16002.20002.16002.20002.20003,053,200
14 Sept 20232.16002.17002.16002.16002.1600810,200
13 Sept 20232.17002.19002.16002.16002.16001,998,800
12 Sept 20232.16002.17002.15002.17002.17002,267,500
11 Sept 20232.18002.19002.17002.18002.18001,533,600
08 Sept 20232.16002.19002.16002.18002.18001,292,400
07 Sept 20232.16002.18002.15002.16002.16001,501,600
06 Sept 20232.16002.19002.15002.18002.18001,792,900
05 Sept 20232.16002.18002.15002.16002.16001,804,700
04 Sept 20232.21002.22002.15002.17002.17005,697,600
31 Aug 20232.17002.23002.16002.20002.20009,863,900
30 Aug 20232.14002.18002.13002.17002.17002,258,700
29 Aug 20232.14002.17002.13002.14002.14004,137,200
28 Aug 20232.16002.16002.13002.13002.13001,278,200
25 Aug 20232.13002.16002.11002.15002.15002,181,500
24 Aug 20232.09002.15002.09002.13002.13003,943,900
23 Aug 20232.08002.10002.07002.10002.10002,550,100
22 Aug 20232.07002.10002.06002.08002.08003,564,800
21 Aug 20232.10002.11002.05002.08002.08003,548,800
18 Aug 20232.08002.11002.08002.10002.10001,546,900
17 Aug 20232.11002.12002.10002.10002.10001,693,800
16 Aug 20232.10002.12002.09002.12002.12002,709,900
15 Aug 20232.10002.12002.09002.11002.11002,897,200
14 Aug 20232.12002.13002.10002.10002.10002,057,100
11 Aug 20232.15002.15002.12002.13002.13001,595,400
10 Aug 20232.13002.15002.13002.15002.15002,279,000
08 Aug 20232.16002.16002.13002.15002.15001,716,100
07 Aug 20232.13002.17002.12002.16002.16002,533,800
04 Aug 20232.14002.15002.11002.13002.13003,699,700
03 Aug 20232.13002.18002.12002.14002.14004,003,800
02 Aug 20232.17002.18002.12002.14002.14004,150,700
01 Aug 20232.19002.19002.14002.17002.17002,496,400
31 Jul 20232.21002.22002.16002.19002.19004,342,200
31 Jul 20230.05051 Dividend
28 Jul 20232.27002.29002.24002.25002.19952,502,800
27 Jul 20232.27002.30002.24002.30002.24846,876,500
26 Jul 20232.26002.28002.26002.27002.21902,736,800
25 Jul 20232.24002.27002.24002.27002.21903,567,500
24 Jul 20232.28002.29002.25002.27002.21903,395,400
21 Jul 20232.25002.30002.25002.29002.23866,729,000
20 Jul 20232.22002.28002.20002.27002.21906,633,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...