Singapore markets open in 3 hours 17 minutes

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3800+0.0200 (+1.47%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20211.37001.38001.37001.38001.3800846,800
12 Apr 20211.39001.39001.36001.36001.36003,367,100
09 Apr 20211.39001.40001.38001.39001.39001,597,500
08 Apr 20211.39001.40001.38001.39001.39001,054,200
07 Apr 20211.39001.40001.38001.39001.39002,550,100
06 Apr 20211.40001.40001.37001.39001.39001,566,500
05 Apr 20211.38001.40001.38001.40001.40002,921,700
01 Apr 20211.37001.38001.36001.37001.37002,632,200
31 Mar 20211.39001.39001.36001.37001.37005,653,300
30 Mar 20211.38001.39001.37001.39001.39001,259,600
29 Mar 20211.39001.39001.37001.38001.38001,450,400
26 Mar 20211.37001.39001.36001.39001.39001,789,100
25 Mar 20211.37001.38001.36001.37001.3700925,600
24 Mar 20211.37001.37001.35001.37001.37003,327,700
23 Mar 20211.39001.40001.35001.37001.37006,126,200
22 Mar 20211.39001.39001.39001.39001.3900-
19 Mar 20211.38001.41001.37001.39001.390017,108,600
18 Mar 20211.39001.41001.37001.38001.38005,373,800
17 Mar 20211.39001.40001.37001.39001.39004,438,500
16 Mar 20211.39001.40001.38001.40001.40003,543,100
15 Mar 20211.38001.40001.36001.37001.37005,945,400
12 Mar 20211.36001.39001.36001.38001.38004,403,200
11 Mar 20211.35001.36001.34001.36001.36005,342,100
10 Mar 20211.33001.35001.33001.35001.35003,991,100
09 Mar 20211.32001.35001.32001.34001.34004,144,500
08 Mar 20211.33001.34001.32001.32001.32005,304,000
05 Mar 20211.34001.35001.31001.33001.33008,167,700
04 Mar 20211.35001.36001.33001.35001.35005,515,200
03 Mar 20211.35001.37001.34001.36001.36003,640,000
02 Mar 20211.37001.38001.33001.35001.35009,337,100
01 Mar 20211.35001.36001.34001.36001.36003,306,600
26 Feb 20211.36001.37001.35001.35001.35005,238,200
25 Feb 20211.36001.39001.35001.38001.38003,529,000
24 Feb 20211.37001.39001.35001.35001.35003,601,300
23 Feb 20211.38001.39001.37001.37001.37002,006,300
22 Feb 20211.37001.41001.37001.38001.38005,735,100
19 Feb 20211.37001.39001.36001.38001.38004,320,900
18 Feb 20211.40001.42001.36001.37001.37008,201,200
17 Feb 20211.38001.42001.38001.41001.41004,346,900
16 Feb 20211.41001.43001.39001.39001.39004,937,200
15 Feb 20211.39001.42001.39001.41001.41007,096,800
11 Feb 20211.41001.42001.39001.40001.40002,550,800
10 Feb 20211.42001.43001.39001.42001.42005,855,400
09 Feb 20211.36001.44001.35001.42001.420015,445,100
08 Feb 20211.35001.37001.34001.36001.36005,197,700
05 Feb 20211.37001.37001.34001.35001.35006,608,500
05 Feb 20210.0058 Dividend
04 Feb 20211.38001.38001.35001.37001.36428,325,100
03 Feb 20211.38001.39001.36001.38001.37423,600,100
02 Feb 20211.36001.38001.35001.37001.36426,081,000
01 Feb 20211.36001.38001.34001.35001.34437,704,300
29 Jan 20211.41001.42001.37001.38001.37429,064,300
28 Jan 20211.42001.44001.40001.42001.41404,188,400
27 Jan 20211.39001.43001.38001.43001.42396,118,000
26 Jan 20211.38001.41001.38001.39001.38413,896,700
25 Jan 20211.42001.44001.38001.39001.38418,136,800
22 Jan 20211.45001.45001.41001.42001.41406,827,800
21 Jan 20211.46001.47001.44001.44001.43396,716,500
20 Jan 20211.46001.48001.45001.47001.46382,869,300
19 Jan 20211.46001.48001.46001.46001.45382,281,600
18 Jan 20211.47001.47001.44001.45001.44395,151,100
15 Jan 20211.45001.48001.45001.48001.47378,495,200
14 Jan 20211.45001.47001.44001.45001.44395,498,200
13 Jan 20211.44001.46001.42001.45001.44395,790,800
12 Jan 20211.43001.45001.41001.43001.42395,754,900
11 Jan 20211.45001.46001.42001.43001.42394,106,400
08 Jan 20211.41001.45001.40001.45001.44396,986,000
07 Jan 20211.42001.43001.39001.41001.40404,173,900
06 Jan 20211.41001.43001.40001.42001.41404,366,000
05 Jan 20211.39001.42001.38001.41001.40405,626,700
04 Jan 20211.39001.40001.37001.39001.38414,176,000
31 Dec 2020------
30 Dec 20201.37001.38001.37001.38001.37422,149,800
29 Dec 20201.38001.39001.36001.38001.37422,810,100
28 Dec 20201.36001.38001.35001.37001.36424,463,000
24 Dec 2020------
23 Dec 20201.34001.38001.32001.36001.35424,986,100
22 Dec 20201.35001.37001.33001.35001.34435,203,900
21 Dec 20201.39001.39001.35001.36001.35426,950,600
18 Dec 20201.39001.40001.37001.39001.38415,806,400
17 Dec 20201.36001.38001.34001.38001.37425,871,900
16 Dec 20201.34001.39001.34001.37001.36427,939,200
15 Dec 20201.37001.37001.33001.33001.32445,043,200
14 Dec 20201.33001.39001.32001.38001.374215,835,800
11 Dec 20201.30001.33001.30001.32001.31448,257,600
10 Dec 20201.28001.31001.28001.30001.294511,803,500
09 Dec 20201.26001.28001.25001.28001.274612,006,500
08 Dec 20201.26001.26001.24001.26001.25475,058,600
07 Dec 20201.26001.27001.24001.25001.24475,852,400
04 Dec 20201.24001.27001.23001.25001.244711,863,200
03 Dec 20201.23001.25001.22001.25001.24479,531,700
02 Dec 20201.22001.24001.21001.24001.234812,043,500
01 Dec 20201.21001.23001.20001.21001.204912,573,200
30 Nov 20201.24001.24001.20001.20001.194916,933,400
27 Nov 20201.23001.24001.22001.24001.23487,083,200
26 Nov 20201.25001.25001.22001.23001.224813,828,900
25 Nov 20201.25001.27001.24001.27001.26468,659,200
24 Nov 20201.24001.26001.23001.24001.234811,297,600
24 Nov 20200.0275 Dividend
23 Nov 20201.24481.26471.24481.26471.23208,665,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...