Singapore markets open in 4 hours 13 minutes

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1100-0.0100 (-0.89%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20221.12001.12001.10001.11001.11004,381,100
23 May 20221.13001.13001.11001.12001.12001,841,300
20 May 20221.12001.14001.12001.12001.12002,461,000
19 May 20221.12001.13001.11001.12001.12003,726,700
18 May 20221.13001.14001.12001.14001.14005,219,000
17 May 20221.10001.13001.10001.13001.13004,433,100
13 May 20221.09001.12001.09001.10001.10005,883,500
12 May 20221.12001.13001.07001.09001.090020,336,800
11 May 20221.13001.13001.12001.13001.13003,687,100
10 May 20221.14001.14001.12001.12001.12005,241,600
09 May 20221.15001.16001.13001.13001.13009,376,700
06 May 20221.16001.17001.15001.16001.16006,716,200
05 May 20221.17001.18001.16001.17001.17004,375,000
04 May 20221.18001.18001.16001.17001.17003,533,000
29 Apr 20221.18001.19001.17001.17001.17002,561,900
28 Apr 20221.17001.19001.17001.17001.17002,908,900
27 Apr 20221.17001.18001.16001.17001.17003,354,000
26 Apr 20221.18001.19001.16001.18001.18005,603,700
25 Apr 20221.19001.20001.17001.18001.18002,679,300
22 Apr 20221.19001.20001.18001.20001.20003,196,800
21 Apr 20221.19001.20001.18001.18001.1800794,900
20 Apr 20221.19001.20001.18001.19001.19001,943,400
19 Apr 20221.18001.19001.17001.18001.18002,379,800
18 Apr 20221.18001.19001.17001.18001.18002,252,300
14 Apr 20221.19001.19001.18001.18001.1800986,900
13 Apr 20221.18001.19001.17001.17001.17003,640,100
12 Apr 20221.16001.18001.16001.17001.17004,006,600
11 Apr 20221.19001.20001.16001.16001.160010,450,700
08 Apr 20221.21001.21001.19001.20001.20002,584,600
07 Apr 20221.20001.21001.20001.21001.21004,456,500
06 Apr 20221.21001.22001.20001.20001.20002,883,600
05 Apr 20221.21001.23001.20001.21001.21006,947,400
04 Apr 20221.21001.22001.20001.20001.20005,908,900
01 Apr 20221.21001.23001.21001.21001.21003,807,600
31 Mar 20221.23001.23001.20001.21001.21006,770,600
30 Mar 20221.21001.23001.20001.23001.23005,426,900
29 Mar 20221.20001.21001.19001.20001.20005,882,300
28 Mar 20221.20001.21001.18001.20001.20005,334,600
25 Mar 20221.18001.20001.17001.20001.20008,452,100
24 Mar 20221.17001.19001.17001.19001.19004,133,400
23 Mar 20221.18001.19001.17001.18001.18004,253,100
22 Mar 20221.18001.19001.17001.18001.18002,416,800
21 Mar 20221.17001.19001.17001.18001.18008,889,400
18 Mar 20221.16001.17001.14001.17001.17006,703,700
17 Mar 20221.14001.16001.13001.16001.16005,133,000
16 Mar 20221.13001.14001.12001.14001.14002,567,600
15 Mar 20221.15001.15001.11001.13001.130010,937,500
14 Mar 20221.15001.16001.13001.15001.15005,906,900
11 Mar 20221.16001.16001.14001.15001.15002,334,000
10 Mar 20221.15001.16001.14001.15001.15004,582,500
09 Mar 20221.14001.15001.13001.14001.14003,971,900
08 Mar 20221.14001.15001.12001.13001.13007,864,000
07 Mar 20221.15001.16001.14001.14001.14005,754,100
04 Mar 20221.16001.16001.15001.15001.15003,024,800
03 Mar 20221.16001.18001.16001.16001.16004,885,700
02 Mar 20221.15001.17001.14001.16001.16006,246,500
01 Mar 20221.15001.16001.14001.14001.14005,611,900
28 Feb 20221.16001.16001.13001.14001.140011,090,700
25 Feb 20221.16001.17001.15001.16001.16005,349,000
24 Feb 20221.17001.17001.13001.14001.140013,579,900
23 Feb 20221.18001.18001.17001.17001.17002,023,000
22 Feb 20221.18001.18001.17001.18001.18001,441,900
21 Feb 20221.18001.19001.17001.18001.18003,482,300
18 Feb 20221.19001.19001.17001.18001.18004,177,500
17 Feb 20221.18001.20001.18001.19001.19004,783,800
16 Feb 20221.18001.19001.17001.18001.18005,518,500
15 Feb 20221.18001.20001.17001.17001.17009,838,000
14 Feb 20221.19001.19001.17001.19001.19006,805,100
11 Feb 20221.19001.20001.18001.19001.19004,723,000
10 Feb 20221.20001.21001.19001.20001.200010,478,700
09 Feb 20221.19001.20001.18001.19001.19008,036,100
09 Feb 20220.018 Dividend
08 Feb 20221.20001.22001.20001.20001.182014,870,000
07 Feb 20221.20001.21001.19001.20001.18205,153,100
04 Feb 20221.19001.22001.19001.19001.17229,957,200
03 Feb 20221.18001.20001.18001.18001.162311,773,700
31 Jan 20221.16001.18001.15001.18001.16236,505,700
28 Jan 20221.16001.17001.14001.14001.12298,274,900
27 Jan 20221.19001.19001.15001.16001.142610,547,600
26 Jan 20221.18001.20001.18001.19001.17227,233,400
25 Jan 20221.20001.20001.18001.18001.16234,025,000
24 Jan 20221.19001.20001.17001.19001.17227,677,700
21 Jan 20221.20001.20001.18001.18001.16232,652,300
20 Jan 20221.20001.21001.19001.19001.17222,869,300
19 Jan 20221.19001.21001.18001.21001.19194,583,100
18 Jan 20221.18001.19001.17001.19001.17221,233,600
17 Jan 20221.18001.18001.17001.17001.15241,446,400
14 Jan 20221.18001.18001.16001.18001.16237,739,200
13 Jan 20221.19001.19001.18001.18001.16232,272,000
12 Jan 20221.19001.19001.18001.18001.16231,178,600
11 Jan 20221.18001.20001.18001.18001.16233,455,300
10 Jan 20221.19001.20001.18001.18001.16232,564,900
07 Jan 20221.20001.20001.19001.20001.18201,568,200
06 Jan 20221.19001.20001.18001.20001.18202,140,800
05 Jan 20221.20001.22001.18001.19001.17226,912,000
04 Jan 20221.21001.22001.20001.20001.18202,281,300
03 Jan 20221.19001.22001.18001.20001.18203,116,500
31 Dec 20211.20001.20001.19001.19001.17221,646,400
30 Dec 20211.20001.21001.19001.20001.18201,653,500
29 Dec 20211.19001.21001.19001.20001.18201,939,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...