Singapore markets closed

Keppel DC REIT (AJBU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.8000+0.0100 (+0.56%)
At close: 05:06PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.79001.80001.77001.80001.80004,993,800
16 May 20241.75001.80001.75001.79001.79009,804,900
15 May 20241.74001.74001.72001.72001.72002,457,100
14 May 20241.74001.75001.72001.74001.74002,409,500
13 May 20241.75001.76001.73001.74001.74002,213,400
10 May 20241.77001.78001.74001.76001.76003,221,600
09 May 20241.75001.77001.74001.77001.77003,682,500
08 May 20241.76001.78001.75001.76001.76007,438,700
07 May 20241.73001.75001.72001.74001.74004,095,900
06 May 20241.70001.76001.70001.73001.73008,127,000
03 May 20241.69001.70001.68001.68001.68001,647,900
02 May 20241.69001.70001.68001.68001.68004,475,200
30 Apr 20241.71001.72001.68001.71001.71004,880,900
29 Apr 20241.70001.71001.67001.71001.71002,506,300
26 Apr 20241.71001.71001.68001.70001.70004,815,300
25 Apr 20241.70001.73001.69001.72001.72004,345,100
24 Apr 20241.69001.72001.69001.71001.71002,811,800
23 Apr 20241.66001.69001.66001.69001.69003,864,000
22 Apr 20241.64001.67001.64001.66001.66003,883,800
19 Apr 20241.67001.68001.63001.64001.64007,285,100
18 Apr 20241.67001.70001.66001.66001.66002,914,100
17 Apr 20241.67001.71001.66001.66001.66004,559,600
16 Apr 20241.69001.71001.67001.68001.68004,030,800
15 Apr 20241.71001.71001.68001.69001.69003,110,000
12 Apr 20241.72001.73001.70001.71001.71002,894,800
11 Apr 20241.72001.73001.71001.71001.71003,635,800
09 Apr 20241.73001.75001.72001.74001.74003,054,700
08 Apr 20241.73001.74001.72001.73001.73002,151,600
05 Apr 20241.70001.74001.69001.73001.73004,105,100
04 Apr 20241.70001.72001.69001.72001.72002,915,400
03 Apr 20241.70001.71001.68001.70001.70003,665,900
02 Apr 20241.74001.74001.70001.72001.72004,468,100
01 Apr 20241.73001.75001.73001.74001.74002,167,000
28 Mar 20241.72001.74001.71001.73001.73006,419,900
27 Mar 20241.70001.72001.70001.71001.71004,480,300
26 Mar 20241.68001.71001.67001.70001.70003,666,900
25 Mar 20241.71001.71001.67001.68001.68003,707,400
22 Mar 20241.70001.72001.68001.71001.71007,753,100
21 Mar 20241.67001.71001.67001.70001.70005,662,400
20 Mar 20241.66001.68001.65001.65001.65002,726,100
19 Mar 20241.67001.69001.66001.66001.66001,970,100
18 Mar 20241.68001.68001.66001.67001.67002,821,000
15 Mar 20241.68001.70001.67001.68001.68007,229,700
14 Mar 20241.69001.71001.66001.70001.70006,949,800
13 Mar 20241.69001.70001.68001.68001.68002,905,900
12 Mar 20241.69001.71001.68001.70001.70003,134,200
11 Mar 20241.70001.71001.68001.70001.70002,717,800
08 Mar 20241.70001.72001.69001.70001.70004,896,100
07 Mar 20241.71001.71001.67001.68001.68004,479,800
06 Mar 20241.67001.73001.67001.70001.70009,284,200
05 Mar 20241.68001.68001.65001.66001.66004,181,400
04 Mar 20241.69001.71001.67001.68001.68003,986,900
01 Mar 20241.71001.71001.67001.69001.69005,950,000
29 Feb 20241.71001.72001.69001.70001.70005,149,900
28 Feb 20241.73001.74001.70001.71001.71008,099,600
27 Feb 20241.74001.76001.72001.72001.72003,774,600
26 Feb 20241.75001.75001.73001.75001.75003,641,000
23 Feb 20241.77001.77001.74001.76001.76007,215,500
22 Feb 20241.76001.77001.74001.77001.77008,395,600
21 Feb 20241.75001.77001.73001.73001.73005,459,000
20 Feb 20241.74001.75001.73001.75001.75005,103,100
19 Feb 20241.78001.78001.74001.75001.750010,167,000
16 Feb 20241.76001.80001.75001.77001.77007,754,000
15 Feb 20241.77001.77001.73001.75001.75008,730,400
14 Feb 20241.73001.78001.72001.76001.760022,907,000
13 Feb 20241.71001.77001.71001.74001.740016,600,300
09 Feb 20241.72001.72001.69001.71001.71009,901,700
08 Feb 20241.66001.73001.65001.71001.710029,855,900
07 Feb 20241.64001.67001.64001.65001.650010,006,400
06 Feb 20241.62001.64001.60001.63001.630015,031,100
05 Feb 20241.65001.66001.62001.62001.620012,891,000
02 Feb 20241.67001.67001.65001.66001.660013,278,000
02 Feb 20240.04332 Dividend
01 Feb 20241.67001.68001.66001.68001.63675,921,900
31 Jan 20241.68001.69001.67001.69001.646417,872,700
30 Jan 20241.70001.71001.68001.69001.646416,076,600
29 Jan 20241.74001.75001.69001.71001.665922,284,900
26 Jan 20241.75001.78001.73001.76001.714619,933,700
25 Jan 20241.84001.85001.80001.80001.75364,283,400
24 Jan 20241.81001.85001.79001.85001.80235,581,600
23 Jan 20241.81001.82001.80001.80001.75364,044,800
22 Jan 20241.79001.82001.79001.81001.76335,428,600
19 Jan 20241.81001.82001.76001.79001.743815,646,100
18 Jan 20241.81001.82001.79001.79001.74386,071,000
17 Jan 20241.85001.85001.80001.81001.76338,501,100
16 Jan 20241.85001.87001.84001.85001.80237,778,000
15 Jan 20241.85001.86001.84001.86001.81203,551,100
12 Jan 20241.85001.86001.82001.84001.79266,790,800
11 Jan 20241.85001.86001.83001.85001.80236,091,600
10 Jan 20241.86001.87001.82001.85001.80235,990,400
09 Jan 20241.84001.87001.84001.87001.82185,242,100
08 Jan 20241.85001.88001.81001.83001.78289,959,600
05 Jan 20241.88001.88001.83001.84001.79269,063,700
04 Jan 20241.93001.95001.88001.90001.85105,278,100
03 Jan 20241.92001.95001.91001.93001.88024,181,000
02 Jan 20241.95001.97001.92001.93001.88025,442,200
29 Dec 20231.92001.96001.91001.95001.89974,263,900
28 Dec 20231.93001.95001.91001.91001.86075,080,700
27 Dec 20231.88001.93001.88001.91001.86076,624,300
26 Dec 20231.85001.89001.85001.87001.82183,730,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...