EC World Real Estate Investment Trust (BWCU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7400+0.0100 (+1.37%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	0.7350	0.7400	0.7300	0.7400	0.7400	501,900
15 Apr 2021	0.7300	0.7400	0.7300	0.7300	0.7300	1,437,800
14 Apr 2021	0.7350	0.7350	0.7300	0.7350	0.7350	325,400
13 Apr 2021	0.7250	0.7300	0.7200	0.7300	0.7300	703,500
12 Apr 2021	0.7250	0.7250	0.7200	0.7200	0.7200	387,300
09 Apr 2021	0.7250	0.7250	0.7200	0.7250	0.7250	542,200
08 Apr 2021	0.7300	0.7300	0.7250	0.7250	0.7250	167,800
07 Apr 2021	0.7350	0.7350	0.7300	0.7300	0.7300	553,000
06 Apr 2021	0.7300	0.7350	0.7300	0.7350	0.7350	308,700
05 Apr 2021	0.7250	0.7300	0.7250	0.7300	0.7300	798,600
01 Apr 2021	0.7200	0.7250	0.7200	0.7250	0.7250	804,800
31 Mar 2021	0.7150	0.7200	0.7150	0.7150	0.7150	629,500
30 Mar 2021	0.7150	0.7200	0.7150	0.7150	0.7150	87,600
29 Mar 2021	0.7150	0.7150	0.7100	0.7150	0.7150	474,900
26 Mar 2021	0.7150	0.7150	0.7100	0.7150	0.7150	288,500
25 Mar 2021	0.7100	0.7150	0.7100	0.7150	0.7150	293,100
24 Mar 2021	0.7100	0.7150	0.7100	0.7100	0.7100	275,000
23 Mar 2021	0.7150	0.7150	0.7100	0.7100	0.7100	317,000
22 Mar 2021	0.7150	0.7150	0.7100	0.7100	0.7100	530,700
19 Mar 2021	0.7150	0.7150	0.7100	0.7150	0.7150	792,600
18 Mar 2021	0.7050	0.7150	0.7050	0.7150	0.7150	662,200
17 Mar 2021	0.7100	0.7100	0.7050	0.7050	0.7050	825,400
16 Mar 2021	0.7100	0.7100	0.7050	0.7100	0.7100	845,800
15 Mar 2021	0.7100	0.7150	0.7100	0.7100	0.7100	366,900
12 Mar 2021	0.7150	0.7150	0.7100	0.7100	0.7100	825,900
12 Mar 2021	0.01427 Dividend
11 Mar 2021	0.7350	0.7350	0.7200	0.7200	0.7057	1,810,200
10 Mar 2021	0.7350	0.7350	0.7300	0.7300	0.7155	202,400
09 Mar 2021	0.7400	0.7400	0.7350	0.7350	0.7204	200,000
08 Mar 2021	0.7350	0.7400	0.7300	0.7350	0.7204	421,200
05 Mar 2021	0.7300	0.7400	0.7300	0.7400	0.7253	438,800
04 Mar 2021	0.7350	0.7350	0.7300	0.7300	0.7155	221,800
03 Mar 2021	0.7300	0.7350	0.7300	0.7350	0.7204	113,700
02 Mar 2021	0.7300	0.7350	0.7250	0.7300	0.7155	417,200
01 Mar 2021	0.7300	0.7300	0.7250	0.7300	0.7155	292,100
26 Feb 2021	0.7250	0.7300	0.7200	0.7250	0.7106	163,700
25 Feb 2021	0.7200	0.7350	0.7200	0.7250	0.7106	491,000
24 Feb 2021	0.7250	0.7300	0.7200	0.7200	0.7057	392,000
23 Feb 2021	0.7200	0.7250	0.7200	0.7200	0.7057	273,300
22 Feb 2021	0.7250	0.7300	0.7250	0.7250	0.7106	314,800
19 Feb 2021	0.7200	0.7250	0.7200	0.7200	0.7057	315,700
18 Feb 2021	0.7250	0.7250	0.7200	0.7250	0.7106	112,800
17 Feb 2021	0.7200	0.7250	0.7200	0.7250	0.7106	50,400
16 Feb 2021	0.7250	0.7250	0.7200	0.7250	0.7106	180,700
15 Feb 2021	0.7150	0.7250	0.7150	0.7250	0.7106	235,900
11 Feb 2021	0.7200	0.7250	0.7150	0.7150	0.7008	73,300
10 Feb 2021	0.7200	0.7300	0.7200	0.7200	0.7057	110,300
09 Feb 2021	0.7200	0.7250	0.7150	0.7200	0.7057	311,200
08 Feb 2021	0.7200	0.7300	0.7150	0.7150	0.7008	454,400
05 Feb 2021	0.7200	0.7250	0.7200	0.7200	0.7057	256,800
04 Feb 2021	0.7200	0.7200	0.7150	0.7150	0.7008	312,200
03 Feb 2021	0.7150	0.7250	0.7150	0.7150	0.7008	194,400
02 Feb 2021	0.7100	0.7150	0.7100	0.7150	0.7008	26,200
01 Feb 2021	0.7200	0.7200	0.7100	0.7200	0.7057	674,600
29 Jan 2021	0.7350	0.7350	0.7200	0.7250	0.7106	186,400
28 Jan 2021	0.7250	0.7300	0.7150	0.7150	0.7008	275,100
27 Jan 2021	0.7200	0.7300	0.7200	0.7300	0.7155	278,100
26 Jan 2021	0.7250	0.7300	0.7200	0.7200	0.7057	464,800
25 Jan 2021	0.7300	0.7350	0.7200	0.7250	0.7106	350,800
22 Jan 2021	0.7300	0.7350	0.7250	0.7250	0.7106	150,100
21 Jan 2021	0.7400	0.7400	0.7300	0.7300	0.7155	406,700
20 Jan 2021	0.7400	0.7400	0.7350	0.7350	0.7204	202,700
19 Jan 2021	0.7400	0.7450	0.7350	0.7350	0.7204	282,400
18 Jan 2021	0.7350	0.7450	0.7300	0.7450	0.7302	464,800
15 Jan 2021	0.7250	0.7300	0.7250	0.7250	0.7106	266,600
14 Jan 2021	0.7200	0.7250	0.7150	0.7250	0.7106	275,800
13 Jan 2021	0.7200	0.7200	0.7150	0.7200	0.7057	480,400
12 Jan 2021	0.7100	0.7200	0.7100	0.7200	0.7057	349,400
11 Jan 2021	0.7100	0.7200	0.7100	0.7150	0.7008	337,300
08 Jan 2021	0.7150	0.7150	0.7100	0.7150	0.7008	363,500
07 Jan 2021	0.7150	0.7150	0.7100	0.7100	0.6959	214,400
06 Jan 2021	0.7100	0.7150	0.7050	0.7150	0.7008	1,055,700
05 Jan 2021	0.7100	0.7100	0.7050	0.7050	0.6910	614,200
04 Jan 2021	0.7150	0.7150	0.7050	0.7050	0.6910	378,800
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.7150	0.7150	0.7100	0.7100	0.6959	127,300
29 Dec 2020	0.7100	0.7150	0.7050	0.7150	0.7008	330,800
28 Dec 2020	0.7150	0.7150	0.7050	0.7100	0.6959	412,600
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.7150	0.7200	0.7150	0.7150	0.7008	46,300
22 Dec 2020	0.7150	0.7250	0.7150	0.7150	0.7008	272,500
21 Dec 2020	0.7200	0.7200	0.7100	0.7150	0.7008	170,900
18 Dec 2020	0.7200	0.7250	0.7150	0.7250	0.7106	414,000
17 Dec 2020	0.7250	0.7250	0.7100	0.7150	0.7008	1,117,900
16 Dec 2020	0.7100	0.7100	0.7050	0.7050	0.6910	517,000
15 Dec 2020	0.7050	0.7050	0.7000	0.7050	0.6910	347,200
14 Dec 2020	0.7100	0.7100	0.7050	0.7050	0.6910	420,900
11 Dec 2020	0.7150	0.7150	0.7050	0.7150	0.7008	411,000
11 Dec 2020	0.01388 Dividend
10 Dec 2020	0.7200	0.7250	0.7100	0.7200	0.6921	675,300
09 Dec 2020	0.7150	0.7200	0.7100	0.7150	0.6873	244,300
08 Dec 2020	0.7100	0.7150	0.7100	0.7150	0.6873	187,300
07 Dec 2020	0.7200	0.7200	0.7100	0.7100	0.6825	337,500
04 Dec 2020	0.7200	0.7200	0.7150	0.7200	0.6921	336,500
03 Dec 2020	0.7150	0.7200	0.7150	0.7200	0.6921	123,500
02 Dec 2020	0.7100	0.7200	0.7100	0.7200	0.6921	89,900
01 Dec 2020	0.7200	0.7200	0.7100	0.7100	0.6825	126,300
30 Nov 2020	0.7200	0.7200	0.7100	0.7150	0.6873	305,100
27 Nov 2020	0.7200	0.7200	0.7150	0.7200	0.6921	155,000
26 Nov 2020	0.7100	0.7200	0.7100	0.7200	0.6921	546,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,201.76+16.99(+0.53%)

Nikkei29,683.37+40.68(+0.14%)

Hang Seng28,969.71+176.57(+0.61%)

EC World Real Estate Investment Trust (BWCU.SI)

Straits Times Index
3,201.76
+16.99(+0.53%)

Nikkei
29,683.37
+40.68(+0.14%)

Hang Seng
28,969.71
+176.57(+0.61%)