Yahoo

Mail

Singapore markets close in 7 hours 54 minutes

Straits Times Index
3,153.23
+14.33(+0.46%)
Nikkei
27,326.06
+205.53(+0.76%)
Hang Seng
18,087.97
+1,008.46(+5.90%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,289.02
+93.95(+0.47%)
CMC Crypto 200
461.04
+2.63(+0.57%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

EC World Real Estate Investment Trust (BWCU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5250

-0.0050

(-0.94%)

As of 05:04PM SGT. Market open.

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	0.5200	0.5200	0.5200	0.5250	0.5250	173,100
04 Oct 2022	0.5300	0.5350	0.5200	0.5300	0.5300	911,800
03 Oct 2022	0.5050	0.5400	0.5050	0.5250	0.5250	1,680,700
30 Sept 2022	0.4900	0.5100	0.4750	0.5000	0.5000	286,200
29 Sept 2022	0.4750	0.5050	0.4750	0.5000	0.5000	373,300
28 Sept 2022	0.4750	0.4800	0.4750	0.4750	0.4750	256,000
27 Sept 2022	0.4800	0.4800	0.4650	0.4700	0.4700	396,300
26 Sept 2022	0.5250	0.5250	0.4800	0.4800	0.4800	457,300
23 Sept 2022	0.5350	0.5350	0.5200	0.5200	0.5200	416,300
22 Sept 2022	0.5350	0.5400	0.5300	0.5350	0.5350	72,100
21 Sept 2022	0.5400	0.5400	0.5350	0.5350	0.5350	102,400
20 Sept 2022	0.5400	0.5450	0.5350	0.5400	0.5400	152,100
19 Sept 2022	0.5450	0.5450	0.5350	0.5350	0.5350	90,400
16 Sept 2022	0.5500	0.5500	0.5400	0.5400	0.5400	27,800
15 Sept 2022	0.5450	0.5450	0.5400	0.5450	0.5450	37,900
14 Sept 2022	0.5400	0.5450	0.5400	0.5450	0.5450	49,000
13 Sept 2022	0.5450	0.5450	0.5350	0.5400	0.5400	411,300
13 Sept 2022	0.01387 Dividend
12 Sept 2022	0.5500	0.5550	0.5450	0.5550	0.5411	257,500
09 Sept 2022	0.5450	0.5550	0.5450	0.5500	0.5363	113,600
08 Sept 2022	0.5450	0.5500	0.5450	0.5500	0.5363	192,400
07 Sept 2022	0.5450	0.5450	0.5400	0.5400	0.5265	174,000
06 Sept 2022	0.5450	0.5500	0.5450	0.5450	0.5314	75,700
05 Sept 2022	0.5550	0.5550	0.5400	0.5450	0.5314	248,700
02 Sept 2022	0.5600	0.5600	0.5500	0.5500	0.5363	223,400
01 Sept 2022	0.5500	0.5600	0.5500	0.5600	0.5460	619,300
31 Aug 2022	0.5400	0.5500	0.5400	0.5500	0.5363	122,700
30 Aug 2022	0.5400	0.5450	0.5400	0.5400	0.5265	28,700
29 Aug 2022	0.5450	0.5450	0.5400	0.5400	0.5265	221,300
26 Aug 2022	0.5450	0.5450	0.5400	0.5400	0.5265	237,100
25 Aug 2022	0.5450	0.5450	0.5400	0.5400	0.5265	25,700
24 Aug 2022	0.5450	0.5500	0.5400	0.5450	0.5314	119,100
23 Aug 2022	0.5500	0.5550	0.5400	0.5400	0.5265	701,600
22 Aug 2022	0.5550	0.5600	0.5500	0.5500	0.5363	203,600
19 Aug 2022	0.5550	0.5550	0.5500	0.5550	0.5411	210,500
18 Aug 2022	0.5500	0.5550	0.5500	0.5500	0.5363	90,700
17 Aug 2022	0.5500	0.5550	0.5500	0.5550	0.5411	202,300
16 Aug 2022	0.5550	0.5550	0.5500	0.5550	0.5411	145,000
15 Aug 2022	0.5500	0.5550	0.5450	0.5550	0.5411	251,400
12 Aug 2022	0.5600	0.5600	0.5500	0.5500	0.5363	389,200
11 Aug 2022	0.5600	0.5600	0.5500	0.5600	0.5460	263,800
10 Aug 2022	0.5450	0.5550	0.5450	0.5550	0.5411	114,700
08 Aug 2022	0.5550	0.5600	0.5500	0.5500	0.5363	239,400
05 Aug 2022	0.5550	0.5550	0.5500	0.5500	0.5363	278,600
04 Aug 2022	0.5400	0.5500	0.5400	0.5500	0.5363	415,200
03 Aug 2022	0.5400	0.5400	0.5350	0.5400	0.5265	242,000
02 Aug 2022	0.5400	0.5400	0.5300	0.5350	0.5216	280,300
01 Aug 2022	0.5450	0.5500	0.5400	0.5400	0.5265	171,000
29 Jul 2022	0.5500	0.5500	0.5350	0.5350	0.5216	59,600
28 Jul 2022	0.5400	0.5550	0.5350	0.5500	0.5363	309,900
27 Jul 2022	0.5350	0.5400	0.5300	0.5400	0.5265	448,500
26 Jul 2022	0.5300	0.5350	0.5200	0.5350	0.5216	180,000
25 Jul 2022	0.5350	0.5350	0.5250	0.5250	0.5119	281,400
22 Jul 2022	0.5150	0.5450	0.5150	0.5250	0.5119	502,900
21 Jul 2022	0.5050	0.5250	0.5050	0.5150	0.5021	122,500
20 Jul 2022	0.5100	0.5200	0.4900	0.5000	0.4875	319,700
19 Jul 2022	0.5100	0.5100	0.5000	0.5000	0.4875	204,600
18 Jul 2022	0.5100	0.5200	0.5050	0.5150	0.5021	171,800
15 Jul 2022	0.5200	0.5250	0.4900	0.4950	0.4826	1,290,500
14 Jul 2022	0.5450	0.5450	0.5200	0.5250	0.5119	731,600
13 Jul 2022	0.5300	0.5600	0.5250	0.5400	0.5265	2,254,200
12 Jul 2022	0.4850	0.5200	0.4850	0.5200	0.5070	1,232,200
08 Jul 2022	0.4650	0.4900	0.4600	0.4800	0.4680	875,700
07 Jul 2022	0.4400	0.4650	0.4350	0.4650	0.4534	2,635,900
06 Jul 2022	0.4150	0.4250	0.4100	0.4150	0.4046	741,800
05 Jul 2022	0.4300	0.4300	0.4150	0.4150	0.4046	964,900
04 Jul 2022	0.4150	0.4350	0.4150	0.4300	0.4193	952,600
01 Jul 2022	0.4700	0.4700	0.4000	0.4200	0.4095	4,836,900
30 Jun 2022	0.5150	0.5200	0.4700	0.4800	0.4680	2,593,300
29 Jun 2022	0.5400	0.5400	0.5150	0.5200	0.5070	498,600
28 Jun 2022	0.5500	0.5500	0.5350	0.5350	0.5216	621,700
27 Jun 2022	0.5400	0.5500	0.5400	0.5500	0.5363	154,500
24 Jun 2022	0.5500	0.5500	0.5400	0.5400	0.5265	148,100
23 Jun 2022	0.5500	0.5550	0.5450	0.5450	0.5314	97,900
22 Jun 2022	0.5600	0.5600	0.5400	0.5400	0.5265	324,100
21 Jun 2022	0.5350	0.5600	0.5350	0.5600	0.5460	494,100
20 Jun 2022	0.5250	0.5350	0.5250	0.5350	0.5216	653,200
17 Jun 2022	0.5300	0.5300	0.5200	0.5250	0.5119	1,339,400
16 Jun 2022	0.5700	0.5700	0.5250	0.5300	0.5168	2,477,300
15 Jun 2022	0.5850	0.5900	0.5600	0.5700	0.5558	638,900
14 Jun 2022	0.6000	0.6000	0.5850	0.5900	0.5753	596,500
14 Jun 2022	0.01383 Dividend
13 Jun 2022	0.6150	0.6150	0.6100	0.6150	0.5861	301,700
10 Jun 2022	0.6100	0.6150	0.6100	0.6100	0.5814	227,900
09 Jun 2022	0.6100	0.6200	0.6100	0.6150	0.5861	401,700
08 Jun 2022	0.6150	0.6150	0.6100	0.6150	0.5861	440,400
07 Jun 2022	0.6200	0.6200	0.6100	0.6100	0.5814	363,700
06 Jun 2022	0.6200	0.6200	0.6100	0.6200	0.5909	276,800
03 Jun 2022	0.6250	0.6300	0.6150	0.6200	0.5909	1,212,100
02 Jun 2022	0.6300	0.6350	0.6250	0.6250	0.5957	333,800
01 Jun 2022	0.6400	0.6450	0.6250	0.6300	0.6004	1,210,100
31 May 2022	0.6400	0.6400	0.6350	0.6350	0.6052	132,400
30 May 2022	0.6250	0.6400	0.6200	0.6400	0.6100	668,800
27 May 2022	0.6250	0.6350	0.6250	0.6250	0.5957	319,400
26 May 2022	0.6200	0.6350	0.6200	0.6200	0.5909	333,000
25 May 2022	0.6250	0.6350	0.6200	0.6350	0.6052	721,000
24 May 2022	0.6200	0.6250	0.6150	0.6200	0.5909	452,000
23 May 2022	0.6100	0.6200	0.6100	0.6200	0.5909	450,700
20 May 2022	0.6050	0.6200	0.6000	0.6100	0.5814	1,278,900
19 May 2022	0.6100	0.6150	0.6000	0.6000	0.5718	777,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,153.23+14.33(+0.46%)

Nikkei27,326.06+205.53(+0.76%)

Hang Seng18,087.97+1,008.46(+5.90%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,289.02+93.95(+0.47%)

CMC Crypto 200461.04+2.63(+0.57%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

EC World Real Estate Investment Trust (BWCU.SI)

Straits Times Index
3,153.23
+14.33(+0.46%)

Nikkei
27,326.06
+205.53(+0.76%)

Hang Seng
18,087.97
+1,008.46(+5.90%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,289.02
+93.95(+0.47%)

CMC Crypto 200
461.04
+2.63(+0.57%)