Singapore markets closed

Keppel DC REIT (AJBU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.3900+0.0100 (+0.42%)
At close: 05:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20212.38002.41002.37002.39002.39004,964,933
01 Dec 20212.35002.42002.35002.38002.380013,151,800
30 Nov 20212.38002.39002.35002.35002.35006,877,400
29 Nov 20212.37002.40002.36002.37002.37007,200,800
26 Nov 20212.39002.40002.36002.37002.37005,889,100
25 Nov 20212.37002.39002.36002.38002.38004,514,900
24 Nov 20212.34002.37002.34002.36002.36005,218,100
23 Nov 20212.34002.36002.33002.34002.34006,244,700
22 Nov 20212.34002.35002.33002.34002.34002,797,800
19 Nov 20212.34002.34002.33002.34002.34002,644,300
18 Nov 20212.34002.35002.32002.34002.34004,766,100
17 Nov 20212.36002.36002.34002.35002.35003,759,300
16 Nov 20212.35002.36002.34002.36002.36004,426,500
15 Nov 20212.34002.36002.33002.35002.35003,881,800
12 Nov 20212.34002.36002.33002.33002.33005,734,600
11 Nov 20212.35002.36002.33002.35002.35004,739,900
10 Nov 20212.35002.35002.32002.34002.34006,358,100
09 Nov 20212.37002.38002.33002.35002.35008,307,100
08 Nov 20212.37002.39002.34002.36002.36007,733,800
05 Nov 20212.36002.38002.36002.37002.37005,065,400
03 Nov 20212.37002.40002.37002.38002.38002,817,600
02 Nov 20212.38002.39002.36002.37002.37004,002,800
01 Nov 20212.40002.41002.37002.38002.38003,316,300
29 Oct 20212.39002.41002.38002.39002.39004,214,200
28 Oct 20212.39002.40002.36002.38002.38005,299,500
27 Oct 20212.38002.40002.36002.40002.40004,179,100
26 Oct 20212.41002.41002.37002.38002.38006,042,700
25 Oct 20212.38002.42002.38002.40002.40003,267,100
22 Oct 20212.37002.39002.37002.38002.38002,169,600
21 Oct 20212.38002.38002.36002.37002.37003,802,700
20 Oct 20212.37002.39002.36002.37002.37004,941,100
19 Oct 20212.38002.39002.35002.36002.36005,701,000
18 Oct 20212.42002.43002.36002.38002.38008,827,800
15 Oct 20212.40002.44002.40002.42002.42006,629,700
14 Oct 20212.37002.40002.37002.39002.39003,878,500
13 Oct 20212.34002.38002.34002.36002.36006,720,700
12 Oct 20212.35002.35002.32002.33002.33006,130,100
11 Oct 20212.39002.39002.34002.34002.340011,623,400
08 Oct 20212.40002.41002.38002.39002.39004,607,500
07 Oct 20212.39002.40002.37002.39002.39005,317,700
06 Oct 20212.39002.41002.34002.39002.39009,285,500
05 Oct 20212.41002.42002.37002.38002.380011,052,900
04 Oct 20212.45002.47002.41002.42002.420011,313,500
01 Oct 20212.46002.47002.44002.45002.45005,895,000
30 Sep 20212.47002.48002.46002.48002.48003,710,200
29 Sep 20212.50002.50002.46002.47002.47009,383,000
28 Sep 20212.53002.53002.48002.50002.50007,544,900
27 Sep 20212.52002.53002.51002.52002.52003,396,700
24 Sep 20212.53002.53002.50002.51002.51006,137,800
23 Sep 20212.51002.54002.51002.54002.54003,969,700
22 Sep 20212.51002.51002.49002.51002.51004,311,000
21 Sep 20212.51002.53002.49002.51002.51006,247,000
20 Sep 20212.54002.55002.51002.51002.51004,099,400
17 Sep 20212.53002.56002.53002.54002.540010,122,600
16 Sep 20212.53002.55002.51002.54002.54006,194,600
15 Sep 20212.54002.55002.52002.52002.52003,751,000
14 Sep 20212.54002.55002.53002.54002.54003,190,800
13 Sep 20212.56002.56002.53002.54002.54004,305,800
10 Sep 20212.53002.57002.53002.56002.56007,490,700
09 Sep 20212.56002.58002.52002.53002.53008,455,600
08 Sep 20212.55002.56002.53002.55002.55005,459,000
07 Sep 20212.54002.56002.53002.55002.55004,463,700
06 Sep 20212.54002.55002.52002.54002.54004,131,300
03 Sep 20212.53002.55002.52002.53002.53005,715,600
02 Sep 20212.51002.54002.51002.53002.53009,823,100
01 Sep 20212.50002.53002.50002.51002.51005,749,100
31 Aug 20212.52002.52002.50002.50002.50005,940,300
30 Aug 20212.51002.53002.51002.52002.52004,759,800
27 Aug 20212.51002.53002.50002.51002.51007,927,200
26 Aug 20212.55002.56002.51002.52002.52009,155,500
25 Aug 20212.55002.58002.54002.55002.55008,652,000
24 Aug 20212.55002.56002.53002.54002.54008,064,900
23 Aug 20212.55002.55002.52002.54002.540010,161,200
20 Aug 20212.56002.57002.53002.55002.55004,203,200
19 Aug 20212.56002.57002.53002.55002.55009,161,300
19 Aug 20210.01421 Dividend
18 Aug 20212.54002.58002.54002.57002.55588,294,200
17 Aug 20212.55002.57002.54002.54002.52603,641,000
16 Aug 20212.54002.57002.53002.56002.54586,769,300
13 Aug 20212.55002.56002.53002.54002.526018,044,900
12 Aug 20212.57002.57002.57002.57002.5558-
11 Aug 20212.60002.60002.56002.57002.55585,082,400
10 Aug 20212.60002.61002.58002.60002.58565,136,900
06 Aug 20212.61002.64002.59002.60002.58565,958,100
05 Aug 20212.62002.62002.60002.61002.59563,338,100
04 Aug 20212.60002.62002.58002.62002.60554,506,300
03 Aug 20212.60002.61002.58002.59002.57573,956,900
02 Aug 20212.61002.61002.58002.60002.58566,700,000
02 Aug 20210.04924 Dividend
30 Jul 20212.62002.66002.61002.64002.57647,940,100
29 Jul 20212.62002.64002.61002.63002.56678,861,550
28 Jul 20212.61002.63002.60002.61002.54727,965,450
27 Jul 20212.57002.61002.57002.59002.52767,387,700
26 Jul 20212.58002.59002.55002.56002.49844,186,200
23 Jul 20212.57002.58002.55002.57002.50814,847,800
22 Jul 20212.61002.62002.56002.58002.51795,802,300
21 Jul 20212.60002.61002.59002.60002.53744,230,700
19 Jul 20212.61002.62002.59002.60002.53744,053,500
16 Jul 20212.62002.63002.61002.62002.55692,549,900
15 Jul 20212.62002.64002.61002.62002.55694,869,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...