Singapore markets closed

First Real Estate Investment Trust (AW9U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2850-0.0050 (-1.72%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.29500.29500.28500.28500.28503,164,500
25 May 20220.29000.29500.29000.29000.2900483,900
24 May 20220.29500.29500.29000.29000.2900915,200
23 May 20220.29500.29500.29000.29500.29503,246,900
20 May 20220.29000.29500.28500.29500.29502,290,000
19 May 20220.28500.29000.28000.28000.28004,998,100
18 May 20220.29000.29500.28500.29000.29002,631,600
17 May 20220.29500.29500.28500.28500.28505,294,400
17 May 20220.0066 Dividend
13 May 20220.29500.30000.29000.29500.28842,269,600
12 May 20220.30000.30000.29000.29500.28844,491,100
11 May 20220.30000.30500.29500.30000.29333,733,700
10 May 20220.30500.31000.30000.30000.29336,211,700
09 May 20220.31500.31500.30500.31000.30313,437,300
06 May 20220.31000.31500.30500.31000.30313,081,100
05 May 20220.31500.31500.31000.31000.3031324,900
04 May 20220.31500.31500.31000.31000.30311,861,100
29 Apr 20220.31000.31500.31000.31500.30801,017,800
28 Apr 20220.31000.31500.30500.31000.30311,171,900
27 Apr 20220.31000.31500.30500.31500.3080763,100
26 Apr 20220.31000.31500.31000.31000.30311,244,100
25 Apr 20220.31000.31000.30500.31000.3031908,900
22 Apr 20220.31000.31000.30500.31000.30311,143,000
21 Apr 20220.31500.31500.30500.31000.3031565,700
20 Apr 20220.31000.31500.30500.31000.30311,307,000
19 Apr 20220.31000.31500.30500.31000.3031905,000
18 Apr 20220.31000.31000.30500.30500.2982857,000
14 Apr 20220.31500.31500.30500.30500.2982586,800
13 Apr 20220.30500.31500.30500.31500.30801,025,600
12 Apr 20220.31000.31000.30500.31000.3031672,500
11 Apr 20220.31000.31500.30500.31000.30311,320,400
08 Apr 20220.31000.31500.30500.31500.30804,111,200
07 Apr 20220.31000.31500.30500.31000.30314,653,200
06 Apr 20220.31500.31500.31000.31000.30311,949,300
05 Apr 20220.31000.31500.31000.31500.30803,354,100
04 Apr 20220.31000.31000.30500.31000.30315,501,300
01 Apr 20220.31000.31000.30500.30500.29821,471,300
31 Mar 20220.30000.31000.30000.31000.30311,135,100
30 Mar 20220.30500.30500.30000.30500.29821,545,300
29 Mar 20220.30000.30500.29500.30500.29822,033,400
28 Mar 20220.30000.30000.29500.30000.2933730,600
25 Mar 20220.30000.30000.29500.29500.28841,302,800
24 Mar 20220.29500.30000.29500.29500.28841,056,000
23 Mar 20220.29500.30000.29500.29500.2884792,000
22 Mar 20220.30000.30000.29500.29500.2884533,800
21 Mar 20220.30000.30000.29500.30000.2933825,100
18 Mar 20220.30000.30000.29500.29500.28841,221,300
17 Mar 20220.30000.30000.29500.29500.28841,207,200
16 Mar 20220.30000.30000.29500.30000.2933308,000
15 Mar 20220.30000.30500.29500.29500.28841,174,000
14 Mar 20220.29500.30500.29500.30000.2933863,700
11 Mar 20220.29500.30000.29500.29500.2884460,700
10 Mar 20220.30000.30000.29500.29500.2884253,100
09 Mar 20220.29000.30000.29000.29500.28841,853,000
08 Mar 20220.29500.30000.29000.29000.28352,220,600
07 Mar 20220.30000.30000.29500.30000.29332,088,100
04 Mar 20220.29500.30000.29500.30000.29333,127,200
03 Mar 20220.29500.30000.29500.30000.2933203,100
02 Mar 20220.29500.30000.29500.30000.2933722,500
01 Mar 20220.30000.30000.29500.29500.2884793,300
28 Feb 20220.30000.30000.29500.30000.29331,149,400
25 Feb 20220.30000.30000.29500.30000.29331,794,800
24 Feb 20220.30000.30500.29500.30000.29332,998,500
23 Feb 20220.30000.30500.30000.30500.2982667,100
22 Feb 20220.30500.31000.30000.30000.29331,492,700
21 Feb 20220.30500.31000.30500.30500.2982885,400
18 Feb 20220.30500.31000.30000.30500.29821,644,100
18 Feb 20220.0066 Dividend
17 Feb 20220.30500.31500.30500.31000.29661,228,300
16 Feb 20220.31000.31000.30500.30500.29181,445,400
15 Feb 20220.31000.31500.30500.31500.3014836,400
14 Feb 20220.31500.31500.30500.31000.29662,782,200
11 Feb 20220.31500.32000.31000.31500.30144,563,600
10 Feb 20220.31000.31500.31000.31500.3014966,400
09 Feb 20220.31000.31000.30500.31000.29661,277,700
08 Feb 20220.31000.31500.30500.30500.29181,763,000
07 Feb 20220.31000.31000.30500.31000.2966886,800
04 Feb 20220.30500.31000.30000.31000.2966953,600
03 Feb 20220.31000.31000.30000.31000.29661,107,800
31 Jan 20220.29500.30500.29500.30500.2918497,600
28 Jan 20220.30000.30500.29500.29500.28231,073,100
27 Jan 20220.30500.30500.30000.30000.2870594,600
26 Jan 20220.30000.30500.30000.30000.2870727,300
25 Jan 20220.31000.31500.30000.30000.28705,603,200
24 Jan 20220.31000.31000.30500.31000.29661,324,500
21 Jan 20220.31000.31000.30500.31000.2966377,700
20 Jan 20220.30500.31000.30500.31000.2966306,500
19 Jan 20220.30500.31000.30500.30500.29181,044,900
18 Jan 20220.31000.31000.30500.30500.2918557,400
17 Jan 20220.31000.31000.30500.31000.2966816,000
14 Jan 20220.31000.31000.30500.31000.29661,285,700
13 Jan 20220.30500.31000.30500.30500.29181,592,000
12 Jan 20220.31500.31500.30500.31000.29661,591,900
11 Jan 20220.30500.31500.30500.31500.3014554,600
10 Jan 20220.31000.31500.30500.31000.29661,698,000
07 Jan 20220.31000.32000.31000.31500.30141,838,300
06 Jan 20220.31000.32000.31000.31500.30141,363,400
05 Jan 20220.31000.32000.31000.31500.30142,558,900
04 Jan 20220.31000.31500.30500.31500.30143,355,700
03 Jan 20220.30500.31000.30000.31000.29661,081,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...