Mail

AJBU.SI - Keppel DC REIT

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	2.0800	2.1100	2.0800	2.1000	2.1000	2,747,400
31 May 2023	2.1000	2.1000	2.0500	2.0900	2.0900	6,683,000
30 May 2023	2.1200	2.1200	2.0900	2.1000	2.1000	3,186,200
29 May 2023	2.1000	2.1300	2.0900	2.1200	2.1200	4,522,400
26 May 2023	2.0500	2.1100	2.0400	2.0900	2.0900	3,742,000
25 May 2023	2.0500	2.0600	2.0300	2.0400	2.0400	3,662,100
24 May 2023	2.0500	2.0600	2.0300	2.0500	2.0500	2,283,800
23 May 2023	2.0800	2.0800	2.0500	2.0700	2.0700	3,259,700
22 May 2023	2.0700	2.0900	2.0700	2.0800	2.0800	2,702,900
19 May 2023	2.0800	2.0900	2.0600	2.0700	2.0700	4,010,900
18 May 2023	2.1200	2.1200	2.0500	2.0900	2.0900	6,862,600
17 May 2023	2.1400	2.1700	2.0900	2.1100	2.1100	8,012,100
16 May 2023	2.1800	2.2000	2.1500	2.1600	2.1600	3,605,900
15 May 2023	2.1600	2.1800	2.1400	2.1700	2.1700	3,148,300
12 May 2023	2.1800	2.1800	2.1500	2.1700	2.1700	3,137,500
11 May 2023	2.1700	2.1800	2.1600	2.1700	2.1700	1,521,500
10 May 2023	2.1700	2.1900	2.1500	2.1600	2.1600	3,001,900
09 May 2023	2.2300	2.2300	2.1700	2.1900	2.1900	6,392,000
08 May 2023	2.2100	2.2300	2.1900	2.2300	2.2300	7,069,900
05 May 2023	2.1900	2.2400	2.1800	2.2100	2.2100	6,970,300
04 May 2023	2.1700	2.2100	2.1600	2.1900	2.1900	6,594,500
03 May 2023	2.1600	2.1800	2.1400	2.1700	2.1700	5,321,700
02 May 2023	2.1500	2.1800	2.1400	2.1700	2.1700	6,213,000
28 Apr 2023	2.1300	2.1600	2.1200	2.1500	2.1500	6,227,700
27 Apr 2023	2.1200	2.1300	2.1100	2.1200	2.1200	3,001,400
26 Apr 2023	2.1100	2.1200	2.0900	2.1200	2.1200	2,798,700
25 Apr 2023	2.1300	2.1300	2.0800	2.1000	2.1000	5,096,400
24 Apr 2023	2.1200	2.1200	2.1000	2.1200	2.1200	2,937,800
21 Apr 2023	2.1200	2.1200	2.1000	2.1100	2.1100	2,780,300
20 Apr 2023	2.1100	2.1300	2.1000	2.1100	2.1100	5,927,500
19 Apr 2023	2.1000	2.1200	2.0900	2.1200	2.1200	6,355,300
18 Apr 2023	2.0700	2.1000	2.0700	2.0800	2.0800	3,618,800
17 Apr 2023	2.0900	2.0900	2.0700	2.0800	2.0800	1,497,700
14 Apr 2023	2.0700	2.0900	2.0600	2.0800	2.0800	2,968,500
13 Apr 2023	2.0500	2.0800	2.0500	2.0700	2.0700	2,652,800
12 Apr 2023	2.0700	2.0700	2.0300	2.0600	2.0600	4,094,300
11 Apr 2023	2.0600	2.0800	2.0500	2.0600	2.0600	2,159,800
10 Apr 2023	2.0800	2.0800	2.0600	2.0700	2.0700	980,800
06 Apr 2023	2.0900	2.1000	2.0600	2.0800	2.0800	4,728,900
05 Apr 2023	2.0600	2.0900	2.0600	2.0900	2.0900	5,591,300
04 Apr 2023	2.0700	2.0800	2.0500	2.0700	2.0700	3,512,400
03 Apr 2023	2.0600	2.0900	2.0400	2.0600	2.0600	8,262,800
31 Mar 2023	2.0300	2.0700	2.0300	2.0600	2.0600	5,012,900
30 Mar 2023	2.0400	2.0600	2.0300	2.0400	2.0400	2,004,900
29 Mar 2023	2.0500	2.0600	2.0300	2.0400	2.0400	4,132,600
28 Mar 2023	2.0700	2.0800	2.0400	2.0500	2.0500	3,175,600
27 Mar 2023	2.0100	2.1000	2.0100	2.0600	2.0600	9,890,400
24 Mar 2023	2.0300	2.0500	2.0000	2.0100	2.0100	2,965,300
23 Mar 2023	2.0500	2.0800	2.0300	2.0300	2.0300	7,623,500
22 Mar 2023	2.0500	2.0500	2.0200	2.0500	2.0500	3,821,700
21 Mar 2023	2.0500	2.0600	2.0300	2.0400	2.0400	5,405,400
20 Mar 2023	2.0500	2.0600	2.0200	2.0400	2.0400	6,478,700
17 Mar 2023	2.0500	2.0600	2.0300	2.0400	2.0400	6,739,800
16 Mar 2023	2.0400	2.0500	2.0100	2.0300	2.0300	7,244,300
15 Mar 2023	2.0200	2.0600	2.0000	2.0500	2.0500	5,792,000
14 Mar 2023	1.9400	2.0100	1.9300	2.0000	2.0000	9,560,400
13 Mar 2023	1.9400	1.9700	1.9200	1.9300	1.9300	3,955,600
10 Mar 2023	1.9500	1.9700	1.9300	1.9400	1.9400	4,739,900
09 Mar 2023	1.9700	1.9900	1.9400	1.9500	1.9500	2,258,800
08 Mar 2023	2.0000	2.0000	1.9600	1.9800	1.9800	3,294,300
07 Mar 2023	1.9800	2.0100	1.9800	2.0100	2.0100	1,231,300
06 Mar 2023	2.0100	2.0100	1.9600	1.9800	1.9800	2,640,300
03 Mar 2023	2.0000	2.0200	1.9700	2.0000	2.0000	3,585,400
02 Mar 2023	1.9900	2.0200	1.9700	2.0100	2.0100	6,287,500
01 Mar 2023	1.9800	2.0000	1.9700	1.9900	1.9900	6,942,100
28 Feb 2023	1.9600	1.9800	1.9400	1.9800	1.9800	4,876,700
27 Feb 2023	1.9800	1.9800	1.9200	1.9600	1.9600	8,351,700
24 Feb 2023	1.9900	2.0000	1.9700	1.9800	1.9800	2,931,200
23 Feb 2023	1.9400	2.0000	1.9400	1.9800	1.9800	5,320,200
22 Feb 2023	1.9700	1.9700	1.9200	1.9400	1.9400	8,111,800
21 Feb 2023	1.9900	2.0000	1.9500	1.9700	1.9700	3,720,000
20 Feb 2023	1.9900	2.0200	1.9800	1.9900	1.9900	2,988,800
17 Feb 2023	2.0200	2.0500	1.9800	1.9900	1.9900	5,028,000
16 Feb 2023	1.9900	2.0500	1.9800	2.0300	2.0300	8,186,800
15 Feb 2023	2.0100	2.0100	1.9700	1.9700	1.9700	6,474,100
14 Feb 2023	1.9700	2.0300	1.9600	2.0200	2.0200	11,040,400
13 Feb 2023	2.0000	2.0000	1.9500	1.9600	1.9600	10,007,500
10 Feb 2023	2.0200	2.0300	1.9800	2.0000	2.0000	8,794,900
09 Feb 2023	2.0100	2.0300	1.9900	2.0200	2.0200	3,917,400
08 Feb 2023	2.0400	2.0500	2.0100	2.0100	2.0100	6,921,200
07 Feb 2023	2.0700	2.0800	2.0300	2.0500	2.0500	6,847,300
07 Feb 2023	0.05165 Dividend
06 Feb 2023	2.1300	2.1500	2.1000	2.1300	2.0784	5,770,000
03 Feb 2023	2.1300	2.1400	2.1100	2.1300	2.0784	7,118,000
02 Feb 2023	2.1200	2.1700	2.1100	2.1200	2.0686	15,141,300
01 Feb 2023	2.0700	2.1300	2.0700	2.1100	2.0588	14,609,400
31 Jan 2023	2.0700	2.0700	2.0300	2.0400	1.9905	8,326,200
30 Jan 2023	2.0900	2.1000	2.0700	2.0800	2.0296	6,453,000
27 Jan 2023	2.0400	2.0900	2.0300	2.0900	2.0393	12,439,000
26 Jan 2023	1.9900	2.0300	1.9900	2.0300	1.9808	7,328,300
25 Jan 2023	1.9500	2.0000	1.9400	2.0000	1.9515	10,014,000
20 Jan 2023	1.9000	1.9400	1.8700	1.9300	1.8832	9,084,000
19 Jan 2023	1.9000	1.9200	1.8700	1.8900	1.8442	3,220,500
18 Jan 2023	1.9000	1.9300	1.8900	1.9100	1.8637	4,232,100
17 Jan 2023	1.8800	1.9000	1.8700	1.9000	1.8539	7,709,000
16 Jan 2023	1.8800	1.9000	1.8500	1.8800	1.8344	4,857,300
13 Jan 2023	1.8700	1.8800	1.8500	1.8700	1.8247	4,009,200
12 Jan 2023	1.8600	1.8700	1.8400	1.8600	1.8149	3,549,500
11 Jan 2023	1.8500	1.8700	1.8300	1.8500	1.8051	4,867,200
10 Jan 2023	1.8200	1.8500	1.8100	1.8400	1.7954	3,951,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...