Singapore Markets open in 22 mins

First Real Estate Investment Trust (AW9U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.29500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 20210.29500.30000.29500.29500.29501,098,700
03 Dec 20210.30000.30000.29500.29500.29502,549,900
02 Dec 20210.30000.30500.29500.29500.29502,196,200
01 Dec 20210.29000.30500.29000.30500.30506,652,100
30 Nov 20210.29500.30500.28500.29000.29005,643,200
29 Nov 20210.29500.30000.28500.29500.29505,578,800
26 Nov 20210.31500.32000.29000.30000.300014,952,100
25 Nov 20210.32500.33000.31500.31500.315012,416,800
24 Nov 20210.31000.32500.31000.32000.320013,075,500
23 Nov 20210.29000.31500.29000.30500.305020,261,800
22 Nov 20210.27500.29000.27500.29000.290021,731,400
19 Nov 20210.27000.28000.27000.27500.27507,016,500
18 Nov 20210.27000.27500.27000.27000.2700782,200
17 Nov 20210.27000.27500.27000.27000.27001,185,600
16 Nov 20210.27000.27500.27000.27500.27501,570,800
15 Nov 20210.27000.27500.26500.27500.275010,235,400
12 Nov 20210.26500.27000.26500.26500.26502,470,500
11 Nov 20210.26500.26500.26000.26500.2650620,100
10 Nov 20210.26500.26500.26000.26000.26001,011,600
09 Nov 20210.27000.27000.26500.26500.26503,511,000
08 Nov 20210.26000.27000.26000.27000.27005,740,400
05 Nov 20210.26000.26000.25500.26000.2600874,200
03 Nov 20210.26000.26000.25500.26000.26001,598,600
03 Nov 20210.0065 Dividend
02 Nov 20210.26000.26500.26000.26000.25351,080,300
01 Nov 20210.26500.26500.26000.26000.25353,874,000
29 Oct 20210.26500.26500.26000.26500.2584918,700
28 Oct 20210.26500.26500.26000.26000.2535729,100
27 Oct 20210.26500.27000.26000.26500.25846,829,000
26 Oct 20210.26500.26500.26000.26500.2584796,600
25 Oct 20210.26500.26500.26000.26000.25354,542,300
22 Oct 20210.26000.26500.26000.26500.2584674,100
21 Oct 20210.26500.26500.26000.26500.25841,823,600
20 Oct 20210.26500.26500.26000.26500.2584822,400
19 Oct 20210.26500.26500.26000.26000.2535504,900
18 Oct 20210.26500.26500.26000.26000.2535720,400
15 Oct 20210.26000.26500.26000.26500.2584908,300
14 Oct 20210.26000.26500.25500.26500.25843,105,500
13 Oct 20210.26000.26000.25500.26000.25351,214,900
12 Oct 20210.26000.26000.25500.26000.2535681,400
11 Oct 20210.26000.26000.25500.25500.2486779,400
08 Oct 20210.25500.26000.25500.26000.2535497,100
07 Oct 20210.25500.26000.25000.25500.24862,617,600
06 Oct 20210.25000.25500.25000.25500.24861,130,700
05 Oct 20210.25500.25500.25000.25000.24381,808,600
04 Oct 20210.25500.26000.25000.25500.24867,264,500
01 Oct 20210.25500.26000.25500.25500.2486560,900
30 Sep 20210.25500.26000.25500.25500.2486738,400
29 Sep 20210.26000.26000.25500.25500.24865,181,800
28 Sep 20210.25500.26000.25500.26000.2535643,900
27 Sep 20210.25500.26000.25500.26000.25354,154,700
24 Sep 20210.25500.26000.25000.25000.24381,920,300
23 Sep 20210.25500.26000.25500.25500.2486911,400
22 Sep 20210.25500.26000.25000.25500.24866,021,000
21 Sep 20210.25500.26000.25000.25500.24867,317,000
20 Sep 20210.25500.26000.25500.26000.25351,164,300
17 Sep 20210.25500.26000.25500.25500.24862,370,500
16 Sep 20210.26000.26500.25500.25500.24864,304,600
15 Sep 20210.26000.26500.25500.26000.25357,271,000
14 Sep 20210.27000.27000.26000.26500.25845,176,200
13 Sep 20210.26500.27000.26500.26500.2584350,900
10 Sep 20210.27000.27000.26500.26500.2584635,300
09 Sep 20210.27000.27000.26500.26500.25841,261,300
08 Sep 20210.26500.27000.26500.27000.26333,242,100
07 Sep 20210.26500.27000.26500.27000.26331,388,200
06 Sep 20210.27000.27000.26500.26500.2584570,900
03 Sep 20210.26500.27500.26500.26500.25846,252,200
02 Sep 20210.26000.26500.26000.26500.25842,930,900
01 Sep 20210.26500.26500.26000.26000.2535957,400
31 Aug 20210.26500.26500.26000.26500.2584491,600
30 Aug 20210.26000.26500.26000.26500.2584917,900
27 Aug 20210.26500.26500.26000.26500.2584925,100
26 Aug 20210.26500.26500.26000.26500.2584979,400
25 Aug 20210.26000.26500.26000.26500.2584690,800
24 Aug 20210.26000.26500.26000.26000.25351,634,000
23 Aug 20210.26000.26500.26000.26500.2584515,400
20 Aug 20210.26000.26500.26000.26000.25351,070,800
19 Aug 20210.26500.26500.26000.26000.25352,504,200
18 Aug 20210.26000.26500.25500.26500.25843,665,000
17 Aug 20210.26000.26500.25500.26000.25353,174,200
16 Aug 20210.26000.26500.25500.26000.25356,024,100
13 Aug 20210.26500.26500.26000.26000.2535832,000
12 Aug 20210.26500.26500.26000.26500.25841,878,500
12 Aug 20210.0065 Dividend
11 Aug 20210.27000.27000.26500.27000.2569953,500
10 Aug 20210.27000.27500.26500.27000.25694,185,500
06 Aug 20210.27500.27500.27000.27500.2617782,100
05 Aug 20210.27000.27500.27000.27500.26173,448,000
04 Aug 20210.27000.27500.26500.27500.26173,292,200
03 Aug 20210.27000.27000.26500.27000.25691,202,600
02 Aug 20210.26500.27000.26500.27000.25691,792,400
30 Jul 20210.26500.27000.26500.26500.25221,883,100
29 Jul 20210.26500.26500.26000.26500.25221,062,800
28 Jul 20210.26500.26500.26000.26500.2522870,300
27 Jul 20210.26500.26500.26000.26500.2522351,400
26 Jul 20210.26000.26500.25500.26000.24743,548,800
23 Jul 20210.26500.26500.26000.26000.24741,268,200
22 Jul 20210.26500.26500.26000.26000.24741,095,100
21 Jul 20210.26000.26500.26000.26000.24741,623,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...