Singapore markets closed

EC World Real Estate Investment Trust (BWCU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.80000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20210.80000.80000.79500.80000.8000828,500
26 Jul 20210.79500.80500.79500.80000.8000561,000
23 Jul 20210.80500.81000.79500.79500.79502,054,400
22 Jul 20210.80500.80500.80000.80500.8050655,500
21 Jul 20210.80500.80500.80000.80000.8000590,700
19 Jul 20210.81500.81500.80500.81000.8100306,800
16 Jul 20210.81000.81500.80500.81500.8150668,600
15 Jul 20210.81000.81500.81000.81000.810063,600
14 Jul 20210.81500.81500.81000.81500.8150224,700
13 Jul 20210.81500.81500.81000.81500.8150670,100
12 Jul 20210.81500.82000.81000.81000.8100289,600
09 Jul 20210.81000.82000.81000.81500.8150132,600
08 Jul 20210.81000.82000.81000.81000.8100511,800
07 Jul 20210.81500.81500.81000.81000.8100195,000
06 Jul 20210.81500.82000.81500.81500.8150150,200
05 Jul 20210.81000.81500.81000.81000.8100349,300
02 Jul 20210.81000.81500.80500.81500.8150249,100
01 Jul 20210.81500.81500.80500.80500.8050424,100
30 Jun 20210.81000.82000.81000.81500.8150737,200
29 Jun 20210.81500.81500.81000.81500.8150167,200
28 Jun 20210.81000.81500.80500.81000.8100887,800
25 Jun 20210.81000.81000.80000.81000.8100887,600
24 Jun 20210.80000.81000.80000.81000.81002,352,200
23 Jun 20210.80500.80500.80000.80500.805068,800
22 Jun 20210.80500.81000.80500.80500.8050740,700
21 Jun 20210.81000.81000.80000.80500.8050896,100
18 Jun 20210.80500.81000.80500.80500.8050490,500
17 Jun 20210.80500.81000.80000.80500.8050869,300
16 Jun 20210.80500.80500.80000.80500.8050750,700
15 Jun 20210.80500.81000.80000.80500.8050792,200
14 Jun 20210.80500.81000.80000.80500.8050655,500
14 Jun 20210.01532 Dividend
11 Jun 20210.81000.82000.81000.82000.80471,134,400
10 Jun 20210.82000.82000.81000.81000.7949223,300
09 Jun 20210.81500.82000.81000.82000.80471,209,200
08 Jun 20210.81500.81500.81000.81500.7998532,100
07 Jun 20210.81500.81500.81000.81500.7998668,600
04 Jun 20210.80000.81500.80000.81500.79981,264,600
03 Jun 20210.81000.81000.80000.80000.7851512,900
02 Jun 20210.80000.81000.80000.81000.79491,018,100
01 Jun 20210.80500.80500.80000.80000.7851282,900
31 May 20210.80500.80500.79500.80000.7851797,100
28 May 20210.79500.81000.79500.81000.79491,100,800
27 May 20210.79000.80500.79000.80500.79002,402,500
25 May 20210.78500.79000.78500.79000.7752292,300
24 May 20210.79000.79000.78000.78500.7703649,600
21 May 20210.78500.79000.78000.78500.7703396,300
20 May 20210.78500.79000.78000.78000.7654458,400
19 May 20210.78500.79000.78000.78500.7703771,500
18 May 20210.78500.80000.77500.78500.77033,070,700
17 May 20210.73500.75000.73000.75000.7360335,600
14 May 20210.74500.75000.73000.73500.7213868,100
12 May 20210.74500.75500.74000.74500.7311754,800
11 May 20210.73500.74000.73000.73500.7213425,100
10 May 20210.73500.73500.73000.73500.7213221,100
07 May 20210.73000.73500.73000.73000.7164148,300
06 May 20210.73500.73500.73000.73000.716493,400
05 May 20210.73500.73500.73000.73000.716497,900
04 May 20210.73000.73500.72500.73500.7213171,500
03 May 20210.73500.74000.72500.73000.7164797,700
30 Apr 20210.74000.74500.73500.73500.7213413,300
29 Apr 20210.74500.74500.74000.74500.7311120,900
28 Apr 20210.74500.74500.74000.74500.7311154,400
27 Apr 20210.74500.74500.74000.74500.7311164,100
26 Apr 20210.73500.74500.73500.74500.7311469,300
23 Apr 20210.73500.74000.73500.73500.7213149,000
22 Apr 20210.73500.73500.73000.73500.7213179,000
21 Apr 20210.74000.74000.73000.73000.7164432,100
20 Apr 20210.74000.74000.73500.73500.7213255,600
19 Apr 20210.74000.74000.73000.73500.7213385,200
16 Apr 20210.73500.74000.73000.74000.7262501,900
15 Apr 20210.73000.74000.73000.73000.71641,437,800
14 Apr 20210.73500.73500.73000.73500.7213325,400
13 Apr 20210.72500.73000.72000.73000.7164703,500
12 Apr 20210.72500.72500.72000.72000.7065387,300
09 Apr 20210.72500.72500.72000.72500.7115542,200
08 Apr 20210.73000.73000.72500.72500.7115167,800
07 Apr 20210.73500.73500.73000.73000.7164553,000
06 Apr 20210.73000.73500.73000.73500.7213308,700
05 Apr 20210.72500.73000.72500.73000.7164798,600
01 Apr 20210.72000.72500.72000.72500.7115804,800
31 Mar 20210.71500.72000.71500.71500.7016629,500
30 Mar 20210.71500.72000.71500.71500.701687,600
29 Mar 20210.71500.71500.71000.71500.7016474,900
26 Mar 20210.71500.71500.71000.71500.7016288,500
25 Mar 20210.71000.71500.71000.71500.7016293,100
24 Mar 20210.71000.71500.71000.71000.6967275,000
23 Mar 20210.71500.71500.71000.71000.6967317,000
22 Mar 20210.71500.71500.71000.71000.6967530,700
19 Mar 20210.71500.71500.71000.71500.7016792,600
18 Mar 20210.70500.71500.70500.71500.7016662,200
17 Mar 20210.71000.71000.70500.70500.6918825,400
16 Mar 20210.71000.71000.70500.71000.6967845,800
15 Mar 20210.71000.71500.71000.71000.6967366,900
12 Mar 20210.71500.71500.71000.71000.6967825,900
12 Mar 20210.01427 Dividend
11 Mar 20210.73500.73500.72000.72000.69251,810,200
10 Mar 20210.73500.73500.73000.73000.7022202,400
09 Mar 20210.74000.74000.73500.73500.7070200,000
08 Mar 20210.73500.74000.73000.73500.7070421,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...