AU8U.SI - CapitaLand China Trust
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 594,200 |
| 06 Jun 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,984,900 |
| 05 Jun 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 4,437,100 |
| 01 Jun 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 4,558,500 |
| 31 May 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 10,903,600 |
| 30 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,737,600 |
| 29 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,129,000 |
| 26 May 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,378,000 |
| 25 May 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,310,500 |
| 24 May 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 3,036,000 |
| 23 May 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 1,915,500 |
| 22 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,651,900 |
| 19 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 809,400 |
| 18 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,539,200 |
| 17 May 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 4,238,800 |
| 16 May 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,392,900 |
| 15 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 801,300 |
| 12 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 697,400 |
| 11 May 2023 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 2,274,000 |
| 10 May 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 601,100 |
| 09 May 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 557,000 |
| 08 May 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 876,900 |
| 05 May 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 949,300 |
| 04 May 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,813,700 |
| 03 May 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 980,800 |
| 02 May 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 4,183,100 |
| 28 Apr 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,187,700 |
| 27 Apr 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,537,600 |
| 26 Apr 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,535,700 |
| 25 Apr 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,960,600 |
| 24 Apr 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,363,800 |
| 21 Apr 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 2,694,400 |
| 20 Apr 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,250,000 |
| 19 Apr 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,997,300 |
| 18 Apr 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,667,200 |
| 17 Apr 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,188,800 |
| 14 Apr 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,293,100 |
| 13 Apr 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,775,200 |
| 12 Apr 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 992,700 |
| 11 Apr 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,132,600 |
| 10 Apr 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,032,000 |
| 06 Apr 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 766,200 |
| 05 Apr 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 1,723,200 |
| 04 Apr 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 3,360,500 |
| 03 Apr 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,018,500 |
| 31 Mar 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 7,829,300 |
| 30 Mar 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 2,901,700 |
| 29 Mar 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 4,670,200 |
| 28 Mar 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 4,065,600 |
| 27 Mar 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 4,236,800 |
| 24 Mar 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 3,551,200 |
| 23 Mar 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 8,683,400 |
| 22 Mar 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 3,676,900 |
| 21 Mar 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,983,100 |
| 20 Mar 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,577,300 |
| 17 Mar 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 3,387,900 |
| 16 Mar 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 2,343,700 |
| 15 Mar 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,292,600 |
| 14 Mar 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 2,420,400 |
| 13 Mar 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,460,000 |
| 10 Mar 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 2,182,100 |
| 09 Mar 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 2,112,800 |
| 08 Mar 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 3,252,100 |
| 07 Mar 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,422,700 |
| 06 Mar 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 2,615,800 |
| 03 Mar 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 3,762,800 |
| 02 Mar 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,298,800 |
| 01 Mar 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 5,990,400 |
| 28 Feb 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,912,300 |
| 27 Feb 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 3,182,000 |
| 24 Feb 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,221,000 |
| 23 Feb 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,159,600 |
| 22 Feb 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,393,000 |
| 21 Feb 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,392,300 |
| 20 Feb 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 2,107,400 |
| 17 Feb 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 3,329,500 |
| 16 Feb 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 4,788,500 |
| 15 Feb 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 5,437,700 |
| 14 Feb 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 2,439,700 |
| 13 Feb 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 3,902,700 |
| 10 Feb 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 4,780,000 |
| 10 Feb 2023 | 0.034 Dividend | |||||
| 09 Feb 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.1860 | 3,015,500 |
| 08 Feb 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.1957 | 3,965,200 |
| 07 Feb 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.1957 | 2,814,400 |
| 06 Feb 2023 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.1860 | 7,662,100 |
| 03 Feb 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2152 | 8,953,900 |
| 02 Feb 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2346 | 5,887,700 |
| 01 Feb 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2152 | 3,961,800 |
| 31 Jan 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2152 | 3,258,600 |
| 30 Jan 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2054 | 5,367,100 |
| 27 Jan 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2054 | 3,528,600 |
| 26 Jan 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.1957 | 4,547,100 |
| 25 Jan 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2152 | 16,365,200 |
| 20 Jan 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.1666 | 6,186,300 |
| 19 Jan 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1374 | 2,183,700 |
| 18 Jan 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1568 | 2,394,600 |
| 17 Jan 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1374 | 1,766,700 |
| 16 Jan 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1471 | 1,040,200 |
| 13 Jan 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1471 | 1,368,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.