Yahoo

Mail

Singapore markets close in 6 hours 4 minutes

Straits Times Index
3,056.23
-31.01(-1.00%)
Nikkei
32,899.94
-545.96(-1.63%)
Hang Seng
16,195.29
-267.97(-1.63%)
FTSE 100
7,515.38
+25.54(+0.34%)
Bitcoin USD
43,938.08
+76.62(+0.17%)
CMC Crypto 200
894.44
+651.76(+268.57%)

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8500

+0.0050

(+0.59%)

As of 10:43AM SGT. Market open.

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.8450	0.8550	0.8450	0.8500	0.8500	2,135,500
06 Dec 2023	0.8400	0.8450	0.8350	0.8450	0.8450	1,627,200
05 Dec 2023	0.8450	0.8450	0.8300	0.8350	0.8350	1,658,700
04 Dec 2023	0.8250	0.8450	0.8200	0.8450	0.8450	3,912,700
01 Dec 2023	0.8100	0.8200	0.8050	0.8200	0.8200	1,319,000
30 Nov 2023	0.8150	0.8200	0.8050	0.8100	0.8100	1,711,000
29 Nov 2023	0.8200	0.8250	0.8100	0.8200	0.8200	1,297,500
28 Nov 2023	0.8200	0.8250	0.8150	0.8200	0.8200	3,025,300
27 Nov 2023	0.8300	0.8300	0.8200	0.8200	0.8200	1,125,300
24 Nov 2023	0.8300	0.8350	0.8250	0.8250	0.8250	456,900
23 Nov 2023	0.8200	0.8350	0.8200	0.8300	0.8300	1,572,400
22 Nov 2023	0.8300	0.8300	0.8150	0.8200	0.8200	1,098,700
21 Nov 2023	0.8150	0.8300	0.8100	0.8300	0.8300	3,197,500
20 Nov 2023	0.8100	0.8150	0.7950	0.8150	0.8150	4,514,100
17 Nov 2023	0.8200	0.8250	0.8050	0.8150	0.8150	2,447,100
16 Nov 2023	0.8400	0.8400	0.8150	0.8250	0.8250	3,967,500
15 Nov 2023	0.7950	0.8400	0.7900	0.8400	0.8400	9,436,000
14 Nov 2023	0.7800	0.7900	0.7750	0.7900	0.7900	2,759,200
10 Nov 2023	0.7700	0.7850	0.7650	0.7750	0.7750	5,785,500
09 Nov 2023	0.7900	0.7950	0.7700	0.7750	0.7750	10,059,100
08 Nov 2023	0.8050	0.8050	0.7800	0.7850	0.7850	7,071,400
07 Nov 2023	0.8300	0.8300	0.8000	0.8000	0.8000	4,165,800
06 Nov 2023	0.8200	0.8400	0.8150	0.8300	0.8300	5,270,100
03 Nov 2023	0.8000	0.8150	0.8000	0.8150	0.8150	5,184,300
02 Nov 2023	0.7900	0.8050	0.7850	0.7950	0.7950	8,618,100
01 Nov 2023	0.7850	0.7900	0.7850	0.7850	0.7850	1,502,400
31 Oct 2023	0.7850	0.7900	0.7800	0.7900	0.7900	2,388,600
30 Oct 2023	0.8050	0.8100	0.7800	0.7850	0.7850	6,315,000
27 Oct 2023	0.8050	0.8150	0.8000	0.8100	0.8100	2,320,300
26 Oct 2023	0.8050	0.8100	0.8000	0.8000	0.8000	2,734,300
25 Oct 2023	0.8150	0.8200	0.8050	0.8050	0.8050	3,552,400
24 Oct 2023	0.8300	0.8350	0.8050	0.8100	0.8100	3,838,600
23 Oct 2023	0.8250	0.8350	0.8250	0.8250	0.8250	1,229,600
20 Oct 2023	0.8400	0.8450	0.8200	0.8250	0.8250	4,244,200
19 Oct 2023	0.8400	0.8450	0.8300	0.8400	0.8400	4,205,100
18 Oct 2023	0.8500	0.8550	0.8400	0.8400	0.8400	2,650,700
17 Oct 2023	0.8700	0.8700	0.8450	0.8550	0.8550	2,527,400
16 Oct 2023	0.8750	0.8750	0.8600	0.8700	0.8700	2,348,000
13 Oct 2023	0.8750	0.8800	0.8700	0.8750	0.8750	508,200
12 Oct 2023	0.8700	0.8800	0.8700	0.8800	0.8800	2,570,000
11 Oct 2023	0.8650	0.8700	0.8600	0.8700	0.8700	1,347,400
10 Oct 2023	0.8600	0.8650	0.8600	0.8650	0.8650	1,147,600
09 Oct 2023	0.8550	0.8600	0.8450	0.8550	0.8550	1,332,500
06 Oct 2023	0.8550	0.8600	0.8500	0.8550	0.8550	1,299,600
05 Oct 2023	0.8600	0.8650	0.8550	0.8550	0.8550	2,020,600
04 Oct 2023	0.8750	0.8750	0.8600	0.8600	0.8600	2,082,900
03 Oct 2023	0.8800	0.8850	0.8750	0.8750	0.8750	1,992,300
02 Oct 2023	0.8850	0.8950	0.8800	0.8800	0.8800	1,366,500
29 Sept 2023	0.8800	0.8900	0.8750	0.8850	0.8850	1,239,800
28 Sept 2023	0.8800	0.8850	0.8700	0.8750	0.8750	1,479,600
27 Sept 2023	0.8850	0.8900	0.8800	0.8800	0.8800	956,800
26 Sept 2023	0.8800	0.8900	0.8800	0.8850	0.8850	2,135,800
25 Sept 2023	0.8850	0.8900	0.8800	0.8800	0.8800	1,272,400
22 Sept 2023	0.9000	0.9000	0.8800	0.8900	0.8900	7,019,200
21 Sept 2023	0.9050	0.9050	0.8950	0.9050	0.9050	2,132,100
20 Sept 2023	0.9050	0.9100	0.9000	0.9050	0.9050	1,334,500
19 Sept 2023	0.9100	0.9150	0.8950	0.9000	0.9000	1,718,800
18 Sept 2023	0.9100	0.9150	0.9050	0.9050	0.9050	1,135,600
15 Sept 2023	0.9000	0.9100	0.9000	0.9100	0.9100	1,862,800
14 Sept 2023	0.9000	0.9050	0.8900	0.9050	0.9050	2,142,800
13 Sept 2023	0.9050	0.9050	0.8950	0.8950	0.8950	1,172,300
12 Sept 2023	0.9050	0.9050	0.9000	0.9050	0.9050	727,500
11 Sept 2023	0.9050	0.9100	0.8950	0.9050	0.9050	4,149,700
08 Sept 2023	0.9150	0.9150	0.9050	0.9050	0.9050	1,070,200
07 Sept 2023	0.9100	0.9150	0.9100	0.9150	0.9150	1,036,600
06 Sept 2023	0.9200	0.9200	0.9100	0.9100	0.9100	576,400
05 Sept 2023	0.9100	0.9200	0.9050	0.9150	0.9150	2,286,500
04 Sept 2023	0.9050	0.9200	0.9000	0.9100	0.9100	1,210,000
31 Aug 2023	0.9050	0.9100	0.8950	0.9050	0.9050	6,353,100
30 Aug 2023	0.9100	0.9250	0.9050	0.9100	0.9100	4,339,700
29 Aug 2023	0.9100	0.9100	0.8950	0.9100	0.9100	5,960,800
28 Aug 2023	0.9200	0.9300	0.9100	0.9150	0.9150	3,950,800
25 Aug 2023	0.9000	0.9200	0.9000	0.9200	0.9200	3,095,900
24 Aug 2023	0.9200	0.9300	0.9000	0.9050	0.9050	8,628,700
23 Aug 2023	0.9100	0.9250	0.9050	0.9200	0.9200	2,005,700
22 Aug 2023	0.9150	0.9150	0.9050	0.9100	0.9100	3,888,400
21 Aug 2023	0.9400	0.9400	0.9100	0.9200	0.9200	7,377,100
18 Aug 2023	0.9350	0.9400	0.9300	0.9350	0.9350	3,818,900
17 Aug 2023	0.9450	0.9500	0.9350	0.9450	0.9450	3,703,400
16 Aug 2023	0.9550	0.9600	0.9350	0.9500	0.9500	4,859,200
15 Aug 2023	0.9700	0.9700	0.9500	0.9550	0.9550	6,422,700
14 Aug 2023	0.9750	0.9800	0.9650	0.9700	0.9700	2,549,100
11 Aug 2023	0.9900	0.9900	0.9750	0.9750	0.9750	2,232,900
10 Aug 2023	0.9850	0.9950	0.9800	0.9900	0.9900	3,431,300
08 Aug 2023	0.9800	0.9900	0.9750	0.9850	0.9850	2,341,800
07 Aug 2023	0.9750	0.9800	0.9750	0.9800	0.9800	2,652,100
04 Aug 2023	0.9950	0.9950	0.9750	0.9800	0.9800	4,653,400
03 Aug 2023	1.0000	1.0000	0.9850	0.9950	0.9950	3,256,200
03 Aug 2023	0.0374 Dividend
02 Aug 2023	1.0400	1.0400	1.0100	1.0300	0.9926	3,635,700
01 Aug 2023	1.0400	1.0400	1.0300	1.0400	1.0022	2,112,700
31 Jul 2023	1.0400	1.0500	1.0300	1.0400	1.0022	2,402,200
28 Jul 2023	1.0400	1.0500	1.0300	1.0400	1.0022	2,788,600
27 Jul 2023	1.0400	1.0500	1.0300	1.0400	1.0022	1,705,900
26 Jul 2023	1.0500	1.0500	1.0400	1.0500	1.0119	878,900
25 Jul 2023	1.0400	1.0500	1.0300	1.0500	1.0119	1,495,100
24 Jul 2023	1.0400	1.0500	1.0300	1.0400	1.0022	583,600
21 Jul 2023	1.0300	1.0400	1.0300	1.0300	0.9926	519,700
20 Jul 2023	1.0400	1.0500	1.0300	1.0300	0.9926	748,300
19 Jul 2023	1.0300	1.0400	1.0300	1.0400	1.0022	828,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,056.23-31.01(-1.00%)

Nikkei32,899.94-545.96(-1.63%)

Hang Seng16,195.29-267.97(-1.63%)

FTSE 1007,515.38+25.54(+0.34%)

Bitcoin USD43,938.08+76.62(+0.17%)

CMC Crypto 200894.44+651.76(+268.57%)

CapitaLand China Trust (AU8U.SI)

Straits Times Index
3,056.23
-31.01(-1.00%)

Nikkei
32,899.94
-545.96(-1.63%)

Hang Seng
16,195.29
-267.97(-1.63%)

FTSE 100
7,515.38
+25.54(+0.34%)

Bitcoin USD
43,938.08
+76.62(+0.17%)

CMC Crypto 200
894.44
+651.76(+268.57%)