Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
64,298.09
+517.01(+0.81%)
CMC Crypto 200
1,383.60
+70.98(+5.41%)

BSR Real Estate Investment Trust (BSRTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.90

-0.01

(-0.09%)

At close: 03:54PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	10.96	10.97	10.80	10.90	10.90	17,858
02 May 2024	10.87	10.94	10.85	10.91	10.91	6,300
01 May 2024	10.70	10.88	10.70	10.88	10.88	3,500
30 Apr 2024	10.89	10.89	10.70	10.70	10.70	10,900
29 Apr 2024	10.80	10.91	10.67	10.89	10.89	25,100
29 Apr 2024	0.043 Dividend
26 Apr 2024	10.62	10.97	10.62	10.80	10.76	5,900
25 Apr 2024	10.79	10.98	10.70	10.81	10.77	13,900
24 Apr 2024	11.02	11.03	10.83	10.90	10.86	11,100
23 Apr 2024	10.98	11.10	10.84	11.06	11.01	41,700
22 Apr 2024	10.85	11.01	10.78	10.99	10.94	37,700
19 Apr 2024	10.77	10.81	10.66	10.81	10.77	39,600
18 Apr 2024	10.70	10.85	10.62	10.71	10.67	36,200
17 Apr 2024	10.79	10.79	10.69	10.74	10.69	9,600
16 Apr 2024	10.96	10.96	10.67	10.74	10.70	59,500
15 Apr 2024	11.03	11.15	10.95	11.04	11.00	26,900
12 Apr 2024	11.15	11.19	11.00	11.03	10.99	20,400
11 Apr 2024	11.20	11.27	11.06	11.10	11.05	36,500
10 Apr 2024	11.50	11.50	11.15	11.21	11.17	25,200
09 Apr 2024	11.17	11.42	11.10	11.40	11.35	40,700
08 Apr 2024	10.89	11.23	10.89	11.15	11.11	12,300
05 Apr 2024	10.75	11.04	10.75	11.04	11.00	6,800
04 Apr 2024	10.85	10.87	10.77	10.80	10.76	12,400
03 Apr 2024	11.10	11.16	10.85	10.87	10.83	17,900
02 Apr 2024	10.97	10.97	10.82	10.90	10.86	23,000
01 Apr 2024	11.25	11.26	11.00	11.17	11.13	20,100
28 Mar 2024	10.79	11.27	10.73	11.15	11.11	52,200
27 Mar 2024	10.90	11.01	10.85	10.90	10.85	18,300
27 Mar 2024	0.043 Dividend
26 Mar 2024	11.01	11.08	10.84	10.90	10.81	38,900
25 Mar 2024	10.82	11.00	10.54	11.00	10.91	76,700
22 Mar 2024	10.90	10.90	10.65	10.77	10.68	30,300
21 Mar 2024	11.25	11.25	10.92	11.00	10.91	28,500
20 Mar 2024	11.02	11.21	11.00	11.20	11.11	11,600
19 Mar 2024	11.07	11.15	11.00	11.02	10.93	33,400
18 Mar 2024	11.33	11.38	10.99	11.26	11.17	131,000
15 Mar 2024	11.38	11.51	11.30	11.47	11.38	68,300
14 Mar 2024	11.60	11.60	11.28	11.52	11.43	38,300
13 Mar 2024	11.34	11.65	11.20	11.65	11.56	93,500
12 Mar 2024	11.14	11.39	11.14	11.34	11.25	85,500
11 Mar 2024	11.10	11.26	11.05	11.20	11.11	25,300
08 Mar 2024	10.45	11.22	10.45	11.15	11.06	128,100
07 Mar 2024	11.18	11.25	11.10	11.11	11.02	11,900
06 Mar 2024	11.15	11.15	11.05	11.15	11.06	10,200
05 Mar 2024	11.26	11.26	11.00	11.07	10.99	15,800
04 Mar 2024	11.10	11.26	11.10	11.26	11.17	19,900
01 Mar 2024	11.23	11.30	11.20	11.21	11.12	47,300
29 Feb 2024	11.20	11.31	11.20	11.23	11.14	8,300
28 Feb 2024	11.36	11.36	11.22	11.22	11.13	4,300
28 Feb 2024	0.043 Dividend
27 Feb 2024	11.39	11.44	11.31	11.31	11.18	21,400
26 Feb 2024	11.45	11.45	11.30	11.35	11.22	13,800
23 Feb 2024	11.34	11.46	11.33	11.46	11.33	6,400
22 Feb 2024	11.50	11.50	11.33	11.34	11.21	17,600
21 Feb 2024	11.31	11.35	11.31	11.32	11.19	5,500
20 Feb 2024	11.45	11.45	11.31	11.38	11.25	12,200
16 Feb 2024	11.35	11.50	11.34	11.45	11.32	16,900
15 Feb 2024	11.15	11.44	11.15	11.44	11.30	7,000
14 Feb 2024	11.35	11.35	11.28	11.31	11.18	17,900
13 Feb 2024	11.31	11.43	11.28	11.40	11.27	15,800
12 Feb 2024	11.42	11.68	11.18	11.68	11.54	14,600
09 Feb 2024	11.24	11.39	10.94	11.35	11.22	64,400
08 Feb 2024	11.50	11.50	11.25	11.41	11.28	33,900
07 Feb 2024	11.55	11.59	11.50	11.55	11.42	15,800
06 Feb 2024	11.50	11.55	11.45	11.52	11.39	15,300
05 Feb 2024	11.75	11.75	11.60	11.61	11.47	7,300
02 Feb 2024	11.63	11.75	11.59	11.75	11.61	10,200
01 Feb 2024	11.58	11.80	11.51	11.77	11.63	25,100
31 Jan 2024	11.75	11.84	11.61	11.68	11.54	11,200
30 Jan 2024	11.80	11.90	11.77	11.81	11.67	14,400
30 Jan 2024	0.043 Dividend
29 Jan 2024	11.80	11.88	11.74	11.85	11.67	8,900
26 Jan 2024	11.79	11.87	11.66	11.87	11.69	7,300
25 Jan 2024	11.68	11.81	11.68	11.81	11.63	8,700
24 Jan 2024	11.90	11.90	11.71	11.76	11.58	7,800
23 Jan 2024	11.85	12.09	11.80	11.88	11.70	35,400
22 Jan 2024	11.59	12.04	11.59	11.83	11.65	11,700
19 Jan 2024	11.25	11.96	11.25	11.81	11.63	15,200
18 Jan 2024	11.24	11.32	11.24	11.31	11.14	6,300
17 Jan 2024	11.57	11.60	11.39	11.39	11.22	9,500
16 Jan 2024	11.64	11.64	11.55	11.60	11.42	7,400
12 Jan 2024	11.69	11.75	11.66	11.66	11.48	12,000
11 Jan 2024	11.55	11.73	11.55	11.67	11.49	5,700
10 Jan 2024	11.74	11.75	11.69	11.69	11.51	11,700
09 Jan 2024	11.77	11.81	11.59	11.71	11.53	23,600
08 Jan 2024	11.71	11.89	11.71	11.84	11.66	12,900
05 Jan 2024	11.70	11.95	11.62	11.71	11.53	11,500
04 Jan 2024	11.80	11.92	11.63	11.65	11.47	23,000
03 Jan 2024	12.00	12.00	11.80	11.80	11.62	36,100
02 Jan 2024	11.96	12.01	11.91	11.91	11.73	53,100
29 Dec 2023	11.98	11.98	11.81	11.86	11.68	38,700
28 Dec 2023	11.85	11.94	11.74	11.89	11.71	26,900
28 Dec 2023	0.043 Dividend
27 Dec 2023	11.94	11.94	11.77	11.85	11.62	21,800
26 Dec 2023	11.95	12.00	11.85	11.95	11.72	11,200
22 Dec 2023	11.73	11.80	11.67	11.72	11.50	19,500
21 Dec 2023	11.44	11.72	11.44	11.70	11.48	24,700
20 Dec 2023	11.58	11.69	11.47	11.48	11.26	32,000
19 Dec 2023	11.63	11.75	11.52	11.70	11.48	57,700
18 Dec 2023	11.65	11.65	11.45	11.63	11.41	38,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD64,298.09+517.01(+0.81%)

CMC Crypto 2001,383.60+70.98(+5.41%)

BSR Real Estate Investment Trust (BSRTF)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
64,298.09
+517.01(+0.81%)

CMC Crypto 200
1,383.60
+70.98(+5.41%)