Singapore markets closed

Keppel DC REIT (AJBU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.69000.0000 (0.00%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212.69002.70002.68002.69002.69008,118,500
15 Apr 20212.70002.71002.68002.69002.69005,511,000
14 Apr 20212.71002.71002.67002.69002.69006,939,000
13 Apr 20212.69002.72002.68002.71002.71004,988,700
12 Apr 20212.71002.72002.66002.70002.70009,272,500
09 Apr 20212.70002.72002.70002.72002.72004,025,600
08 Apr 20212.72002.73002.70002.70002.70004,579,700
07 Apr 20212.70002.72002.69002.72002.72004,575,300
06 Apr 20212.71002.72002.68002.71002.71005,109,300
05 Apr 20212.72002.72002.70002.72002.72002,426,000
01 Apr 20212.70002.73002.70002.72002.72004,129,800
31 Mar 20212.74002.74002.70002.70002.70004,993,600
30 Mar 20212.70002.74002.69002.74002.74005,019,600
29 Mar 20212.70002.71002.69002.71002.71002,637,700
26 Mar 20212.70002.71002.68002.71002.71004,281,900
25 Mar 20212.71002.72002.69002.70002.70003,466,700
24 Mar 20212.70002.74002.69002.71002.71006,312,300
23 Mar 20212.70002.71002.67002.71002.71004,035,200
22 Mar 20212.72002.72002.68002.69002.69003,359,092
19 Mar 20212.70002.72002.66002.72002.72007,050,300
18 Mar 20212.74002.75002.70002.73002.73007,720,300
17 Mar 20212.68002.74002.67002.73002.73007,849,200
16 Mar 20212.65002.69002.63002.67002.67007,118,100
15 Mar 20212.57002.63002.56002.61002.61004,764,900
12 Mar 20212.59002.61002.55002.56002.56009,123,500
11 Mar 20212.55002.60002.54002.58002.58006,100,500
10 Mar 20212.55002.57002.53002.55002.550011,036,300
09 Mar 20212.56002.56002.50002.54002.540015,933,400
08 Mar 20212.69002.69002.59002.61002.610010,308,100
05 Mar 20212.68002.70002.66002.67002.67006,380,400
04 Mar 20212.71002.72002.68002.70002.70005,156,900
03 Mar 20212.73002.73002.70002.71002.71003,595,200
02 Mar 20212.73002.74002.71002.71002.71003,667,600
01 Mar 20212.73002.76002.71002.71002.71005,546,900
26 Feb 20212.72002.74002.71002.73002.73005,441,600
25 Feb 20212.75002.78002.73002.74002.74007,852,200
24 Feb 20212.75002.79002.72002.74002.74007,310,400
23 Feb 20212.82002.84002.76002.77002.77008,486,700
22 Feb 20212.85002.86002.80002.83002.83006,325,422
19 Feb 20212.90002.91002.82002.87002.87006,766,800
18 Feb 20212.89002.93002.88002.93002.93005,140,100
17 Feb 20212.89002.90002.85002.88002.88004,845,700
16 Feb 20212.95002.96002.89002.91002.91007,217,200
15 Feb 20212.93002.95002.91002.94002.94002,651,600
11 Feb 20212.91002.93002.86002.92002.92003,164,300
10 Feb 20212.97002.98002.91002.93002.93005,679,600
09 Feb 20213.00003.03002.96002.98002.98004,585,100
08 Feb 20213.03003.04003.00003.03003.03004,978,900
05 Feb 20213.00003.01002.97003.01003.01004,084,300
04 Feb 20213.03003.03002.98003.00003.00004,757,900
03 Feb 20213.02003.04002.99003.01003.01008,605,500
02 Feb 20212.95003.00002.90002.98002.98009,360,500
02 Feb 20210.04795 Dividend
01 Feb 20213.00003.00002.95002.98002.93206,075,200
29 Jan 20212.94003.00002.92002.98002.93206,427,900
28 Jan 20212.92002.96002.91002.95002.90256,507,600
27 Jan 20212.92002.95002.89002.91002.86327,753,500
26 Jan 20212.85002.89002.82002.89002.84355,619,100
25 Jan 20212.85002.87002.83002.85002.80412,772,300
22 Jan 20212.85002.86002.82002.84002.79433,543,500
21 Jan 20212.88002.88002.83002.86002.81403,745,600
20 Jan 20212.88002.90002.87002.87002.82383,188,700
19 Jan 20212.88002.91002.87002.89002.84355,071,500
18 Jan 20212.85002.88002.84002.86002.81405,375,500
15 Jan 20212.78002.87002.77002.85002.804115,962,200
14 Jan 20212.77002.80002.77002.78002.73536,933,900
13 Jan 20212.76002.77002.75002.76002.71564,068,500
12 Jan 20212.73002.78002.73002.76002.71569,831,900
11 Jan 20212.72002.75002.71002.74002.69599,694,800
08 Jan 20212.74002.75002.72002.73002.68615,107,800
07 Jan 20212.78002.78002.72002.73002.68616,714,100
06 Jan 20212.78002.79002.74002.76002.71564,983,000
05 Jan 20212.76002.78002.74002.78002.73534,466,600
04 Jan 20212.82002.82002.77002.79002.74514,078,600
31 Dec 2020------
30 Dec 20202.79002.82002.78002.81002.76482,568,200
29 Dec 20202.79002.80002.76002.79002.74511,905,200
28 Dec 20202.78002.79002.75002.78002.73532,374,600
24 Dec 2020------
23 Dec 20202.80002.80002.76002.76002.71562,914,000
22 Dec 20202.74002.79002.74002.77002.72543,078,200
21 Dec 20202.80002.81002.74002.75002.70584,531,600
18 Dec 20202.75002.79002.74002.79002.745114,703,400
17 Dec 20202.73002.75002.71002.73002.68615,620,000
16 Dec 20202.73002.75002.71002.75002.70585,446,000
15 Dec 20202.72002.73002.68002.70002.65668,636,700
14 Dec 20202.74002.75002.70002.73002.68615,297,700
11 Dec 20202.74002.74002.70002.74002.69593,709,600
10 Dec 20202.73002.74002.71002.72002.67625,426,200
09 Dec 20202.73002.76002.71002.71002.66644,749,000
08 Dec 20202.76002.78002.73002.74002.69594,767,900
07 Dec 20202.75002.77002.73002.75002.70584,963,200
04 Dec 20202.73002.77002.72002.74002.69594,735,100
03 Dec 20202.78002.79002.70002.71002.66646,926,000
02 Dec 20202.80002.82002.73002.77002.72546,328,600
01 Dec 20202.83002.84002.80002.80002.75493,511,600
30 Nov 20202.86002.88002.81002.81002.76485,594,000
27 Nov 20202.86002.86002.83002.85002.80412,196,600
26 Nov 20202.85002.87002.82002.85002.80412,999,800
25 Nov 20202.89002.90002.83002.84002.79436,148,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...