Mail

BWCU.SI - EC World Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.3200	0.3550	0.3200	0.3300	0.3300	389,300
01 Jun 2023	0.3200	0.3250	0.3100	0.3250	0.3250	544,700
31 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
30 May 2023	0.2950	0.3000	0.2950	0.2950	0.2950	24,800
29 May 2023	0.2900	0.3000	0.2900	0.2950	0.2950	108,900
26 May 2023	0.2950	0.3000	0.2900	0.2900	0.2900	116,400
25 May 2023	0.3000	0.3000	0.2950	0.2950	0.2950	79,300
24 May 2023	0.2900	0.3000	0.2900	0.3000	0.3000	559,900
23 May 2023	0.2900	0.3000	0.2850	0.3000	0.3000	220,700
22 May 2023	0.2900	0.3000	0.2900	0.2900	0.2900	603,500
19 May 2023	0.2850	0.2900	0.2850	0.2850	0.2850	136,200
18 May 2023	0.2850	0.2900	0.2850	0.2850	0.2850	36,100
17 May 2023	0.2900	0.2950	0.2850	0.2850	0.2850	45,600
16 May 2023	0.2900	0.2950	0.2900	0.2950	0.2950	112,300
15 May 2023	0.2950	0.2950	0.2900	0.2950	0.2950	108,300
12 May 2023	0.2900	0.2950	0.2900	0.2950	0.2950	220,000
11 May 2023	0.2850	0.2900	0.2850	0.2900	0.2900	192,900
10 May 2023	0.2850	0.2900	0.2850	0.2850	0.2850	121,500
09 May 2023	0.2900	0.2900	0.2850	0.2900	0.2900	107,200
08 May 2023	0.2850	0.2900	0.2850	0.2850	0.2850	121,400
05 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	81,400
04 May 2023	0.2850	0.2900	0.2800	0.2850	0.2850	223,900
03 May 2023	0.2800	0.2900	0.2800	0.2900	0.2900	289,300
02 May 2023	0.2850	0.2850	0.2800	0.2800	0.2800	96,500
28 Apr 2023	0.2950	0.2950	0.2850	0.2850	0.2850	42,200
27 Apr 2023	0.2900	0.2950	0.2900	0.2950	0.2950	54,500
26 Apr 2023	0.2950	0.3000	0.2950	0.2950	0.2950	59,500
25 Apr 2023	0.2900	0.2950	0.2900	0.2950	0.2950	70,900
24 Apr 2023	0.3000	0.3000	0.2900	0.2900	0.2900	205,500
21 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	37,600
20 Apr 2023	0.2900	0.3000	0.2900	0.3000	0.3000	49,300
19 Apr 2023	0.3000	0.3000	0.2900	0.2900	0.2900	249,100
18 Apr 2023	0.2900	0.3000	0.2900	0.3000	0.3000	56,200
17 Apr 2023	0.2950	0.3000	0.2900	0.2900	0.2900	222,300
14 Apr 2023	0.2950	0.3000	0.2950	0.2950	0.2950	211,800
13 Apr 2023	0.3000	0.3000	0.2950	0.2950	0.2950	65,100
12 Apr 2023	0.3000	0.3050	0.2900	0.3050	0.3050	390,400
11 Apr 2023	0.2950	0.3000	0.2950	0.3000	0.3000	177,300
10 Apr 2023	0.3000	0.3000	0.2950	0.2950	0.2950	640,600
06 Apr 2023	0.3050	0.3050	0.3000	0.3050	0.3050	178,200
05 Apr 2023	0.3000	0.3150	0.3000	0.3000	0.3000	916,800
04 Apr 2023	0.3100	0.3100	0.3050	0.3100	0.3100	158,800
03 Apr 2023	0.3200	0.3200	0.3100	0.3100	0.3100	99,100
31 Mar 2023	0.3150	0.3250	0.3150	0.3200	0.3200	424,500
30 Mar 2023	0.3100	0.3150	0.3000	0.3100	0.3100	200,700
29 Mar 2023	0.3000	0.3100	0.3000	0.3050	0.3050	228,600
28 Mar 2023	0.3000	0.3100	0.3000	0.3000	0.3000	506,000
27 Mar 2023	0.3150	0.3150	0.3000	0.3050	0.3050	428,500
24 Mar 2023	0.3050	0.3150	0.3050	0.3150	0.3150	317,100
23 Mar 2023	0.3000	0.3050	0.3000	0.3050	0.3050	177,800
22 Mar 2023	0.2900	0.3000	0.2900	0.2950	0.2950	544,700
21 Mar 2023	0.3000	0.3000	0.2900	0.2900	0.2900	475,500
20 Mar 2023	0.3100	0.3100	0.2950	0.3000	0.3000	455,900
17 Mar 2023	0.3000	0.3100	0.3000	0.3100	0.3100	303,500
16 Mar 2023	0.2950	0.3000	0.2950	0.2950	0.2950	145,700
15 Mar 2023	0.2900	0.3000	0.2900	0.3000	0.3000	480,800
14 Mar 2023	0.2900	0.3100	0.2900	0.2900	0.2900	999,300
14 Mar 2023	0.00628 Dividend
13 Mar 2023	0.3300	0.3300	0.3200	0.3250	0.3187	277,900
10 Mar 2023	0.3350	0.3400	0.3300	0.3300	0.3236	276,200
09 Mar 2023	0.3450	0.3450	0.3400	0.3400	0.3334	260,400
08 Mar 2023	0.3400	0.3550	0.3400	0.3450	0.3383	510,600
07 Mar 2023	0.3300	0.3500	0.3200	0.3400	0.3334	245,800
06 Mar 2023	0.3600	0.3600	0.3250	0.3300	0.3236	695,600
03 Mar 2023	0.3750	0.3750	0.3550	0.3600	0.3530	691,200
02 Mar 2023	0.3900	0.3900	0.3750	0.3750	0.3678	306,400
01 Mar 2023	0.4000	0.4000	0.3800	0.3850	0.3776	275,900
28 Feb 2023	0.3950	0.4050	0.3850	0.4050	0.3972	622,000
27 Feb 2023	0.4050	0.4050	0.3950	0.4000	0.3923	442,400
24 Feb 2023	0.4250	0.4300	0.4050	0.4050	0.3972	1,530,700
23 Feb 2023	0.4700	0.4700	0.4650	0.4700	0.4609	78,000
22 Feb 2023	0.4600	0.4700	0.4600	0.4700	0.4609	172,200
21 Feb 2023	0.4700	0.4700	0.4600	0.4650	0.4560	382,100
20 Feb 2023	0.4600	0.4700	0.4600	0.4700	0.4609	261,100
17 Feb 2023	0.4550	0.4600	0.4550	0.4600	0.4511	39,600
16 Feb 2023	0.4600	0.4600	0.4500	0.4550	0.4462	377,800
15 Feb 2023	0.4550	0.4600	0.4500	0.4600	0.4511	78,700
14 Feb 2023	0.4550	0.4550	0.4500	0.4500	0.4413	155,100
13 Feb 2023	0.4600	0.4650	0.4500	0.4550	0.4462	121,300
10 Feb 2023	0.4700	0.4700	0.4550	0.4550	0.4462	76,000
09 Feb 2023	0.4550	0.4700	0.4550	0.4700	0.4609	141,400
08 Feb 2023	0.4550	0.4550	0.4500	0.4500	0.4413	63,900
07 Feb 2023	0.4550	0.4550	0.4500	0.4550	0.4462	192,400
06 Feb 2023	0.4600	0.4600	0.4550	0.4550	0.4462	336,300
03 Feb 2023	0.4750	0.4750	0.4600	0.4600	0.4511	840,300
02 Feb 2023	0.4600	0.4800	0.4600	0.4750	0.4658	366,600
01 Feb 2023	0.4600	0.4750	0.4550	0.4600	0.4511	713,500
31 Jan 2023	0.4550	0.4600	0.4550	0.4600	0.4511	275,800
30 Jan 2023	0.4500	0.4550	0.4500	0.4500	0.4413	235,500
27 Jan 2023	0.4400	0.4500	0.4400	0.4500	0.4413	488,100
26 Jan 2023	0.4400	0.4450	0.4400	0.4400	0.4315	242,800
25 Jan 2023	0.4400	0.4450	0.4400	0.4400	0.4315	408,000
20 Jan 2023	0.4400	0.4400	0.4350	0.4400	0.4315	95,400
19 Jan 2023	0.4400	0.4400	0.4350	0.4350	0.4266	300,200
18 Jan 2023	0.4400	0.4400	0.4350	0.4400	0.4315	94,200
17 Jan 2023	0.4350	0.4350	0.4350	0.4350	0.4266	23,200
16 Jan 2023	0.4350	0.4400	0.4350	0.4350	0.4266	103,800
13 Jan 2023	0.4400	0.4450	0.4350	0.4400	0.4315	327,200
12 Jan 2023	0.4450	0.4450	0.4350	0.4400	0.4315	178,900
11 Jan 2023	0.4450	0.4450	0.4400	0.4400	0.4315	194,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...