Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.73500.74000.73000.74000.7400501,900
15 Apr 20210.73000.74000.73000.73000.73001,437,800
14 Apr 20210.73500.73500.73000.73500.7350325,400
13 Apr 20210.72500.73000.72000.73000.7300703,500
12 Apr 20210.72500.72500.72000.72000.7200387,300
09 Apr 20210.72500.72500.72000.72500.7250542,200
08 Apr 20210.73000.73000.72500.72500.7250167,800
07 Apr 20210.73500.73500.73000.73000.7300553,000
06 Apr 20210.73000.73500.73000.73500.7350308,700
05 Apr 20210.72500.73000.72500.73000.7300798,600
01 Apr 20210.72000.72500.72000.72500.7250804,800
31 Mar 20210.71500.72000.71500.71500.7150629,500
30 Mar 20210.71500.72000.71500.71500.715087,600
29 Mar 20210.71500.71500.71000.71500.7150474,900
26 Mar 20210.71500.71500.71000.71500.7150288,500
25 Mar 20210.71000.71500.71000.71500.7150293,100
24 Mar 20210.71000.71500.71000.71000.7100275,000
23 Mar 20210.71500.71500.71000.71000.7100317,000
22 Mar 20210.71500.71500.71000.71000.7100530,700
19 Mar 20210.71500.71500.71000.71500.7150792,600
18 Mar 20210.70500.71500.70500.71500.7150662,200
17 Mar 20210.71000.71000.70500.70500.7050825,400
16 Mar 20210.71000.71000.70500.71000.7100845,800
15 Mar 20210.71000.71500.71000.71000.7100366,900
12 Mar 20210.71500.71500.71000.71000.7100825,900
12 Mar 20210.01427 Dividend
11 Mar 20210.73500.73500.72000.72000.70571,810,200
10 Mar 20210.73500.73500.73000.73000.7155202,400
09 Mar 20210.74000.74000.73500.73500.7204200,000
08 Mar 20210.73500.74000.73000.73500.7204421,200
05 Mar 20210.73000.74000.73000.74000.7253438,800
04 Mar 20210.73500.73500.73000.73000.7155221,800
03 Mar 20210.73000.73500.73000.73500.7204113,700
02 Mar 20210.73000.73500.72500.73000.7155417,200
01 Mar 20210.73000.73000.72500.73000.7155292,100
26 Feb 20210.72500.73000.72000.72500.7106163,700
25 Feb 20210.72000.73500.72000.72500.7106491,000
24 Feb 20210.72500.73000.72000.72000.7057392,000
23 Feb 20210.72000.72500.72000.72000.7057273,300
22 Feb 20210.72500.73000.72500.72500.7106314,800
19 Feb 20210.72000.72500.72000.72000.7057315,700
18 Feb 20210.72500.72500.72000.72500.7106112,800
17 Feb 20210.72000.72500.72000.72500.710650,400
16 Feb 20210.72500.72500.72000.72500.7106180,700
15 Feb 20210.71500.72500.71500.72500.7106235,900
11 Feb 20210.72000.72500.71500.71500.700873,300
10 Feb 20210.72000.73000.72000.72000.7057110,300
09 Feb 20210.72000.72500.71500.72000.7057311,200
08 Feb 20210.72000.73000.71500.71500.7008454,400
05 Feb 20210.72000.72500.72000.72000.7057256,800
04 Feb 20210.72000.72000.71500.71500.7008312,200
03 Feb 20210.71500.72500.71500.71500.7008194,400
02 Feb 20210.71000.71500.71000.71500.700826,200
01 Feb 20210.72000.72000.71000.72000.7057674,600
29 Jan 20210.73500.73500.72000.72500.7106186,400
28 Jan 20210.72500.73000.71500.71500.7008275,100
27 Jan 20210.72000.73000.72000.73000.7155278,100
26 Jan 20210.72500.73000.72000.72000.7057464,800
25 Jan 20210.73000.73500.72000.72500.7106350,800
22 Jan 20210.73000.73500.72500.72500.7106150,100
21 Jan 20210.74000.74000.73000.73000.7155406,700
20 Jan 20210.74000.74000.73500.73500.7204202,700
19 Jan 20210.74000.74500.73500.73500.7204282,400
18 Jan 20210.73500.74500.73000.74500.7302464,800
15 Jan 20210.72500.73000.72500.72500.7106266,600
14 Jan 20210.72000.72500.71500.72500.7106275,800
13 Jan 20210.72000.72000.71500.72000.7057480,400
12 Jan 20210.71000.72000.71000.72000.7057349,400
11 Jan 20210.71000.72000.71000.71500.7008337,300
08 Jan 20210.71500.71500.71000.71500.7008363,500
07 Jan 20210.71500.71500.71000.71000.6959214,400
06 Jan 20210.71000.71500.70500.71500.70081,055,700
05 Jan 20210.71000.71000.70500.70500.6910614,200
04 Jan 20210.71500.71500.70500.70500.6910378,800
31 Dec 2020------
30 Dec 20200.71500.71500.71000.71000.6959127,300
29 Dec 20200.71000.71500.70500.71500.7008330,800
28 Dec 20200.71500.71500.70500.71000.6959412,600
24 Dec 2020------
23 Dec 20200.71500.72000.71500.71500.700846,300
22 Dec 20200.71500.72500.71500.71500.7008272,500
21 Dec 20200.72000.72000.71000.71500.7008170,900
18 Dec 20200.72000.72500.71500.72500.7106414,000
17 Dec 20200.72500.72500.71000.71500.70081,117,900
16 Dec 20200.71000.71000.70500.70500.6910517,000
15 Dec 20200.70500.70500.70000.70500.6910347,200
14 Dec 20200.71000.71000.70500.70500.6910420,900
11 Dec 20200.71500.71500.70500.71500.7008411,000
11 Dec 20200.01388 Dividend
10 Dec 20200.72000.72500.71000.72000.6921675,300
09 Dec 20200.71500.72000.71000.71500.6873244,300
08 Dec 20200.71000.71500.71000.71500.6873187,300
07 Dec 20200.72000.72000.71000.71000.6825337,500
04 Dec 20200.72000.72000.71500.72000.6921336,500
03 Dec 20200.71500.72000.71500.72000.6921123,500
02 Dec 20200.71000.72000.71000.72000.692189,900
01 Dec 20200.72000.72000.71000.71000.6825126,300
30 Nov 20200.72000.72000.71000.71500.6873305,100
27 Nov 20200.72000.72000.71500.72000.6921155,000
26 Nov 20200.71000.72000.71000.72000.6921546,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...