Singapore markets open in 51 minutes

CapitaLand Retail China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4200-0.0200 (-1.39%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211.45001.45001.41001.42001.42006,827,800
21 Jan 20211.46001.47001.44001.44001.44006,716,500
20 Jan 20211.46001.48001.45001.47001.47002,869,300
19 Jan 20211.46001.48001.46001.46001.46002,281,600
18 Jan 20211.47001.47001.44001.45001.45005,151,100
15 Jan 20211.45001.48001.45001.48001.48008,495,200
14 Jan 20211.45001.47001.44001.45001.45005,498,200
13 Jan 20211.44001.46001.42001.45001.45005,790,800
12 Jan 20211.43001.45001.41001.43001.43005,754,900
11 Jan 20211.45001.46001.42001.43001.43004,106,400
08 Jan 20211.41001.45001.40001.45001.45006,986,000
07 Jan 20211.42001.43001.39001.41001.41004,173,900
06 Jan 20211.41001.43001.40001.42001.42004,366,000
05 Jan 20211.39001.42001.38001.41001.41005,626,700
04 Jan 20211.39001.40001.37001.39001.39004,176,000
31 Dec 2020------
30 Dec 20201.37001.38001.37001.38001.38002,149,800
29 Dec 20201.38001.39001.36001.38001.38002,810,100
28 Dec 20201.36001.38001.35001.37001.37004,463,000
24 Dec 2020------
23 Dec 20201.34001.38001.32001.36001.36004,986,100
22 Dec 20201.35001.37001.33001.35001.35005,203,900
21 Dec 20201.39001.39001.35001.36001.36006,950,600
18 Dec 20201.39001.40001.37001.39001.39005,806,400
17 Dec 20201.36001.38001.34001.38001.38005,871,900
16 Dec 20201.34001.39001.34001.37001.37007,939,200
15 Dec 20201.37001.37001.33001.33001.33005,043,200
14 Dec 20201.33001.39001.32001.38001.380015,835,800
11 Dec 20201.30001.33001.30001.32001.32008,257,600
10 Dec 20201.28001.31001.28001.30001.300011,803,500
09 Dec 20201.26001.28001.25001.28001.280012,006,500
08 Dec 20201.26001.26001.24001.26001.26005,058,600
07 Dec 20201.26001.27001.24001.25001.25005,852,400
04 Dec 20201.24001.27001.23001.25001.250011,863,200
03 Dec 20201.23001.25001.22001.25001.25009,531,700
02 Dec 20201.22001.24001.21001.24001.240012,043,500
01 Dec 20201.21001.23001.20001.21001.210012,573,200
30 Nov 20201.24001.24001.20001.20001.200016,933,400
27 Nov 20201.23001.24001.22001.24001.24007,083,200
26 Nov 20201.25001.25001.22001.23001.230013,828,900
25 Nov 20201.25001.27001.24001.27001.27008,659,200
24 Nov 20201.24001.26001.23001.24001.240011,297,600
24 Nov 20200.0275 Dividend
23 Nov 20201.25001.27001.25001.27001.24258,629,600
20 Nov 20201.24001.25001.23001.24001.21317,843,400
19 Nov 20201.24001.25001.22001.23001.203415,109,200
18 Nov 20201.22001.24001.21001.23001.203427,494,300
17 Nov 20201.28001.28001.28001.28001.2523-
16 Nov 20201.26001.31001.26001.28001.25239,474,100
13 Nov 20201.26001.27001.24001.26001.23273,594,500
12 Nov 20201.27001.28001.26001.26001.23276,111,400
11 Nov 20201.26001.28001.24001.27001.24257,014,400
10 Nov 20201.26001.27001.24001.26001.23278,494,700
09 Nov 20201.23001.26001.22001.25001.22296,181,500
06 Nov 20201.26001.29001.22001.23001.203410,497,400
05 Nov 20201.24001.27001.24001.26001.23277,821,000
04 Nov 20201.22001.25001.22001.24001.21313,872,700
03 Nov 20201.20001.23001.20001.21001.18383,598,800
02 Nov 20201.17001.21001.16001.20001.17406,323,400
30 Oct 20201.21001.21001.16001.17001.144711,527,300
29 Oct 20201.22001.22001.20001.22001.19364,264,800
28 Oct 20201.22001.23001.21001.22001.19362,871,700
27 Oct 20201.23001.23001.21001.22001.19362,454,700
26 Oct 20201.26001.26001.22001.23001.20346,700,500
23 Oct 20201.24001.27001.23001.25001.22292,525,600
22 Oct 20201.26001.26001.24001.24001.21313,847,000
21 Oct 20201.28001.29001.26001.27001.24252,733,100
20 Oct 20201.26001.28001.26001.28001.25233,706,100
19 Oct 20201.27001.28001.26001.26001.23272,502,600
16 Oct 20201.28001.30001.26001.27001.24254,839,000
15 Oct 20201.29001.29001.27001.27001.24252,795,900
14 Oct 20201.29001.31001.28001.29001.26214,467,700
13 Oct 20201.30001.31001.29001.29001.26214,150,700
12 Oct 20201.26001.31001.25001.30001.271918,049,500
09 Oct 20201.21001.28001.20001.26001.232726,303,700
08 Oct 20201.17001.20001.15001.20001.174017,547,600
07 Oct 20201.17001.18001.16001.16001.13495,293,300
06 Oct 20201.17001.19001.16001.17001.14475,624,800
05 Oct 20201.17001.18001.16001.17001.14474,650,700
02 Oct 20201.16001.18001.15001.16001.13498,274,600
01 Oct 20201.12001.17001.12001.16001.134911,840,600
30 Sep 20201.12001.12001.11001.11001.08603,700,800
29 Sep 20201.12001.12001.11001.12001.09571,719,800
28 Sep 20201.12001.13001.11001.12001.09571,912,400
25 Sep 20201.12001.13001.11001.12001.09574,110,200
24 Sep 20201.12001.12001.11001.12001.09571,920,100
23 Sep 20201.13001.13001.11001.13001.10552,812,400
22 Sep 20201.13001.13001.10001.12001.09575,909,700
21 Sep 20201.13001.13001.12001.12001.09574,052,400
18 Sep 20201.13001.14001.12001.13001.10556,746,400
17 Sep 20201.13001.14001.13001.13001.10552,881,800
16 Sep 20201.14001.15001.12001.13001.10557,801,400
15 Sep 20201.14001.15001.13001.14001.11533,855,700
14 Sep 20201.14001.14001.13001.14001.11531,772,600
11 Sep 20201.14001.14001.12001.14001.11532,491,600
10 Sep 20201.14001.15001.13001.14001.11532,090,900
09 Sep 20201.13001.14001.12001.14001.11532,977,900
08 Sep 20201.15001.15001.13001.14001.11535,391,900
07 Sep 20201.14001.15001.13001.15001.12515,093,500
04 Sep 20201.14001.15001.13001.14001.11534,116,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...