Singapore markets closed

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2400+0.0100 (+0.81%)
At close: 05:11PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.23001.24001.23001.24001.24003,528,600
26 Jan 20231.24001.25001.22001.23001.23004,547,100
25 Jan 20231.20001.26001.20001.25001.250016,365,200
20 Jan 20231.18001.21001.17001.20001.20006,186,300
19 Jan 20231.18001.19001.17001.17001.17002,183,700
18 Jan 20231.18001.19001.17001.19001.19002,394,600
17 Jan 20231.18001.18001.17001.17001.17001,766,700
16 Jan 20231.18001.19001.17001.18001.18001,040,200
13 Jan 20231.17001.19001.17001.18001.18001,368,300
12 Jan 20231.17001.18001.16001.17001.17002,410,500
11 Jan 20231.18001.18001.16001.17001.17003,448,700
10 Jan 20231.16001.18001.16001.17001.17003,093,100
09 Jan 20231.16001.17001.15001.16001.16001,726,400
06 Jan 20231.16001.17001.15001.16001.16001,238,200
05 Jan 20231.15001.17001.14001.17001.17003,428,100
04 Jan 20231.13001.15001.12001.14001.14001,936,900
03 Jan 20231.12001.14001.10001.12001.12002,560,500
30 Dec 20221.13001.13001.12001.12001.1200995,000
29 Dec 20221.13001.14001.11001.13001.13004,881,800
28 Dec 20221.13001.15001.13001.14001.14001,366,600
27 Dec 20221.13001.14001.13001.13001.13001,014,100
23 Dec 20221.12001.13001.11001.12001.1200654,200
22 Dec 20221.13001.14001.11001.12001.12002,583,800
21 Dec 20221.12001.13001.12001.12001.1200296,200
20 Dec 20221.12001.14001.12001.13001.13001,312,100
19 Dec 20221.15001.15001.12001.12001.12003,963,400
16 Dec 20221.15001.18001.14001.14001.14008,310,000
15 Dec 20221.18001.18001.15001.15001.15002,895,500
14 Dec 20221.14001.18001.14001.17001.17006,659,900
13 Dec 20221.13001.15001.12001.14001.14001,892,400
12 Dec 20221.14001.15001.13001.14001.14001,716,300
09 Dec 20221.15001.16001.13001.14001.14002,669,200
08 Dec 20221.15001.16001.14001.15001.15002,441,600
07 Dec 20221.15001.16001.14001.16001.16004,661,300
06 Dec 20221.14001.16001.13001.15001.15004,546,500
05 Dec 20221.13001.15001.12001.14001.14004,630,700
02 Dec 20221.13001.16001.12001.13001.13006,932,900
01 Dec 20221.13001.14001.10001.14001.14006,832,900
30 Nov 20221.05001.13001.04001.13001.130013,071,900
29 Nov 20221.01001.05001.00001.05001.05004,251,100
28 Nov 20221.03001.03001.01001.02001.02002,664,600
25 Nov 20221.03001.05001.03001.04001.04005,676,900
24 Nov 20221.06001.06001.02001.03001.03004,041,000
23 Nov 20221.06001.07001.04001.05001.05002,993,900
22 Nov 20221.07001.07001.06001.07001.07002,281,400
21 Nov 20221.06001.07001.05001.07001.0700978,100
18 Nov 20221.04001.07001.04001.07001.07002,115,400
17 Nov 20221.06001.07001.04001.05001.05001,652,500
16 Nov 20221.07001.07001.05001.06001.06001,741,500
15 Nov 20221.06001.07001.05001.07001.07003,027,600
14 Nov 20221.03001.07001.03001.07001.07007,293,000
11 Nov 20221.01001.03001.00001.02001.02005,397,900
10 Nov 20220.98001.01000.97500.99000.99004,157,600
09 Nov 20220.96500.99500.96500.98500.98502,615,800
08 Nov 20220.96500.97000.96000.96500.96501,253,200
07 Nov 20220.97000.98000.95500.96500.96503,043,700
04 Nov 20220.94500.97000.93500.97000.97003,422,400
03 Nov 20220.98500.98500.94000.94500.94505,510,800
02 Nov 20220.98000.99000.97500.98500.98506,683,800
01 Nov 20220.97000.98000.96500.97500.97502,722,200
31 Oct 20220.98500.98500.96000.97000.97002,991,700
28 Oct 20220.98000.99000.97500.98000.98001,348,700
27 Oct 20220.98000.98500.96500.98500.98502,102,900
26 Oct 20220.95500.98500.95500.98000.98004,123,800
25 Oct 20220.93500.96000.93500.95500.95506,809,400
21 Oct 20220.95000.95500.93000.93500.93503,643,000
20 Oct 20220.94500.96000.94000.95500.95502,329,900
19 Oct 20220.97000.97500.94500.94500.94503,089,800
18 Oct 20220.96000.97500.96000.96500.96501,975,400
17 Oct 20220.96000.96500.93500.96000.96004,553,300
14 Oct 20220.99000.99500.97000.97000.97003,861,900
13 Oct 20221.00001.00000.98000.98500.98503,595,400
12 Oct 20221.01001.01000.99500.99500.99505,763,700
11 Oct 20221.01001.02001.00001.01001.01002,624,500
10 Oct 20221.01001.02001.00001.00001.00001,827,600
07 Oct 20221.02001.03001.00001.02001.02003,186,200
06 Oct 20221.03001.04001.02001.03001.03002,767,900
05 Oct 20221.03001.03001.02001.02001.0200987,300
04 Oct 20221.01001.03001.01001.02001.02002,422,000
03 Oct 20221.02001.03000.99001.00001.00009,721,200
30 Sept 20221.01001.04001.00001.04001.04006,090,900
29 Sept 20221.02001.03001.01001.01001.01006,587,000
28 Sept 20221.02001.03001.00001.01001.01007,387,400
27 Sept 20221.04001.05001.02001.03001.03005,624,100
26 Sept 20221.06001.06001.03001.04001.04008,035,600
23 Sept 20221.07001.07001.05001.06001.06004,830,700
22 Sept 20221.08001.08001.06001.06001.06005,303,900
21 Sept 20221.09001.09001.07001.07001.07002,255,100
20 Sept 20221.09001.09001.08001.08001.0800908,200
19 Sept 20221.09001.09001.07001.08001.08003,284,000
16 Sept 20221.08001.10001.08001.09001.09001,928,300
15 Sept 20221.09001.10001.08001.08001.08001,089,100
14 Sept 20221.08001.10001.08001.08001.08001,662,000
13 Sept 20221.09001.10001.08001.09001.09002,824,200
12 Sept 20221.09001.10001.08001.09001.09003,454,900
09 Sept 20221.10001.10001.08001.09001.09004,597,100
08 Sept 20221.09001.10001.09001.10001.10001,230,700
07 Sept 20221.09001.09001.08001.09001.0900654,800
06 Sept 20221.09001.09001.08001.08001.08001,206,200
05 Sept 20221.09001.09001.08001.09001.09001,286,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...