Singapore markets closed

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1500-0.0200 (-1.71%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20211.17001.17001.15001.15001.15007,974,800
01 Dec 20211.16001.18001.16001.17001.17003,282,100
30 Nov 20211.19001.19001.16001.16001.160013,537,600
29 Nov 20211.19001.19001.18001.19001.19004,973,600
26 Nov 20211.21001.21001.19001.19001.19004,308,600
25 Nov 20211.21001.22001.20001.20001.20001,638,600
24 Nov 20211.20001.22001.20001.20001.20007,136,800
23 Nov 20211.19001.21001.19001.20001.20006,899,800
22 Nov 20211.20001.21001.19001.19001.19005,730,500
19 Nov 20211.20001.21001.20001.20001.20001,865,300
18 Nov 20211.21001.21001.20001.21001.21001,223,600
17 Nov 20211.22001.22001.20001.21001.21004,456,600
16 Nov 20211.22001.22001.20001.22001.22003,095,300
15 Nov 20211.20001.22001.20001.22001.22003,664,800
12 Nov 20211.20001.21001.19001.20001.20004,907,000
11 Nov 20211.18001.20001.18001.20001.20004,372,600
10 Nov 20211.19001.20001.18001.19001.19005,846,100
09 Nov 20211.20001.21001.19001.19001.19006,960,800
08 Nov 20211.20001.21001.18001.20001.200012,488,200
05 Nov 20211.21001.21001.19001.20001.20007,395,100
03 Nov 20211.21001.21001.19001.21001.21009,685,200
02 Nov 20211.22001.22001.20001.21001.21008,174,400
01 Nov 20211.22001.23001.21001.22001.22004,904,800
29 Oct 20211.23001.24001.22001.22001.22006,054,600
28 Oct 20211.23001.24001.22001.23001.23003,760,400
27 Oct 20211.23001.24001.22001.23001.23008,445,000
26 Oct 20211.22001.23001.21001.23001.23006,351,400
25 Oct 20211.21001.22001.21001.22001.22005,381,400
22 Oct 20211.22001.23001.21001.21001.21005,246,400
21 Oct 20211.22001.23001.21001.22001.220016,722,500
20 Oct 20211.24001.24001.22001.23001.23006,019,400
19 Oct 20211.23001.24001.22001.23001.230012,758,000
19 Oct 20210.027 Dividend
18 Oct 20211.26001.27001.25001.25001.22309,113,700
15 Oct 20211.26001.28001.25001.25001.22309,884,500
14 Oct 20211.23001.26001.22001.25001.223011,134,300
13 Oct 20211.20001.23001.19001.22001.193631,694,600
12 Oct 20211.25001.25001.25001.25001.2230-
11 Oct 20211.25001.26001.24001.25001.22303,316,700
08 Oct 20211.25001.26001.24001.25001.22305,151,900
07 Oct 20211.24001.25001.24001.24001.21321,719,700
06 Oct 20211.24001.25001.22001.23001.20342,651,600
05 Oct 20211.24001.24001.23001.23001.20341,157,600
04 Oct 20211.24001.25001.23001.24001.21322,238,500
01 Oct 20211.24001.24001.22001.23001.20343,434,600
30 Sep 20211.24001.25001.23001.24001.21324,381,500
29 Sep 20211.26001.26001.23001.23001.20344,720,400
28 Sep 20211.26001.27001.24001.26001.23285,017,100
27 Sep 20211.26001.28001.26001.27001.24263,259,500
24 Sep 20211.27001.28001.25001.26001.23286,561,500
23 Sep 20211.26001.29001.26001.27001.24265,060,500
22 Sep 20211.25001.26001.25001.25001.22303,853,500
21 Sep 20211.25001.27001.24001.25001.22304,820,000
20 Sep 20211.28001.28001.24001.25001.22307,044,800
17 Sep 20211.28001.29001.27001.27001.24264,021,500
16 Sep 20211.28001.29001.28001.28001.25241,400,600
15 Sep 20211.28001.29001.27001.27001.24262,286,600
14 Sep 20211.29001.29001.28001.29001.26212,191,800
13 Sep 20211.30001.31001.28001.30001.27193,974,900
10 Sep 20211.29001.31001.28001.30001.27196,760,400
09 Sep 20211.29001.30001.28001.29001.26212,822,700
08 Sep 20211.30001.30001.28001.30001.27194,474,100
07 Sep 20211.31001.31001.30001.30001.27191,838,500
06 Sep 20211.31001.32001.31001.32001.29151,197,200
03 Sep 20211.32001.33001.30001.32001.29154,259,600
02 Sep 20211.30001.33001.29001.33001.30134,503,800
01 Sep 20211.30001.32001.30001.30001.27191,816,300
31 Aug 20211.31001.32001.29001.30001.27196,195,300
30 Aug 20211.29001.31001.29001.30001.27192,954,400
27 Aug 20211.29001.29001.28001.29001.26211,418,500
26 Aug 20211.29001.30001.28001.29001.26212,839,100
25 Aug 20211.29001.30001.29001.30001.27192,672,600
24 Aug 20211.29001.30001.28001.28001.25242,729,800
23 Aug 20211.28001.29001.28001.29001.26213,357,500
20 Aug 20211.30001.30001.28001.28001.25247,818,806
19 Aug 20211.31001.31001.29001.30001.27195,022,500
18 Aug 20211.30001.32001.30001.31001.28175,670,900
17 Aug 20211.32001.32001.29001.30001.27196,040,300
16 Aug 20211.31001.33001.31001.32001.29154,092,900
13 Aug 20211.32001.33001.31001.31001.28174,102,200
12 Aug 20211.33001.34001.31001.32001.29156,091,800
11 Aug 20211.35001.35001.32001.33001.30138,148,800
10 Aug 20211.34001.35001.33001.35001.32086,886,100
06 Aug 20211.35001.35001.33001.35001.32085,672,900
05 Aug 20211.36001.36001.34001.35001.32083,497,200
05 Aug 20210.0423 Dividend
04 Aug 20211.40001.42001.39001.40001.32847,498,100
03 Aug 20211.41001.42001.40001.40001.32842,604,600
02 Aug 20211.40001.42001.39001.42001.34744,558,900
30 Jul 20211.39001.42001.39001.40001.32847,640,121
29 Jul 20211.37001.39001.37001.38001.30946,905,700
28 Jul 20211.34001.35001.34001.35001.28092,121,900
27 Jul 20211.35001.36001.34001.34001.27142,532,000
26 Jul 20211.36001.36001.34001.34001.27141,791,000
23 Jul 20211.36001.36001.35001.36001.29042,184,200
22 Jul 20211.35001.36001.35001.35001.28091,204,100
21 Jul 20211.36001.36001.35001.35001.28091,831,400
19 Jul 20211.36001.37001.35001.36001.29041,943,200
16 Jul 20211.35001.38001.35001.37001.29993,425,700
15 Jul 20211.36001.36001.35001.36001.29041,230,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...