Singapore markets close in 7 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.52000.52000.52000.52500.5250173,100
04 Oct 20220.53000.53500.52000.53000.5300911,800
03 Oct 20220.50500.54000.50500.52500.52501,680,700
30 Sept 20220.49000.51000.47500.50000.5000286,200
29 Sept 20220.47500.50500.47500.50000.5000373,300
28 Sept 20220.47500.48000.47500.47500.4750256,000
27 Sept 20220.48000.48000.46500.47000.4700396,300
26 Sept 20220.52500.52500.48000.48000.4800457,300
23 Sept 20220.53500.53500.52000.52000.5200416,300
22 Sept 20220.53500.54000.53000.53500.535072,100
21 Sept 20220.54000.54000.53500.53500.5350102,400
20 Sept 20220.54000.54500.53500.54000.5400152,100
19 Sept 20220.54500.54500.53500.53500.535090,400
16 Sept 20220.55000.55000.54000.54000.540027,800
15 Sept 20220.54500.54500.54000.54500.545037,900
14 Sept 20220.54000.54500.54000.54500.545049,000
13 Sept 20220.54500.54500.53500.54000.5400411,300
13 Sept 20220.01387 Dividend
12 Sept 20220.55000.55500.54500.55500.5411257,500
09 Sept 20220.54500.55500.54500.55000.5363113,600
08 Sept 20220.54500.55000.54500.55000.5363192,400
07 Sept 20220.54500.54500.54000.54000.5265174,000
06 Sept 20220.54500.55000.54500.54500.531475,700
05 Sept 20220.55500.55500.54000.54500.5314248,700
02 Sept 20220.56000.56000.55000.55000.5363223,400
01 Sept 20220.55000.56000.55000.56000.5460619,300
31 Aug 20220.54000.55000.54000.55000.5363122,700
30 Aug 20220.54000.54500.54000.54000.526528,700
29 Aug 20220.54500.54500.54000.54000.5265221,300
26 Aug 20220.54500.54500.54000.54000.5265237,100
25 Aug 20220.54500.54500.54000.54000.526525,700
24 Aug 20220.54500.55000.54000.54500.5314119,100
23 Aug 20220.55000.55500.54000.54000.5265701,600
22 Aug 20220.55500.56000.55000.55000.5363203,600
19 Aug 20220.55500.55500.55000.55500.5411210,500
18 Aug 20220.55000.55500.55000.55000.536390,700
17 Aug 20220.55000.55500.55000.55500.5411202,300
16 Aug 20220.55500.55500.55000.55500.5411145,000
15 Aug 20220.55000.55500.54500.55500.5411251,400
12 Aug 20220.56000.56000.55000.55000.5363389,200
11 Aug 20220.56000.56000.55000.56000.5460263,800
10 Aug 20220.54500.55500.54500.55500.5411114,700
08 Aug 20220.55500.56000.55000.55000.5363239,400
05 Aug 20220.55500.55500.55000.55000.5363278,600
04 Aug 20220.54000.55000.54000.55000.5363415,200
03 Aug 20220.54000.54000.53500.54000.5265242,000
02 Aug 20220.54000.54000.53000.53500.5216280,300
01 Aug 20220.54500.55000.54000.54000.5265171,000
29 Jul 20220.55000.55000.53500.53500.521659,600
28 Jul 20220.54000.55500.53500.55000.5363309,900
27 Jul 20220.53500.54000.53000.54000.5265448,500
26 Jul 20220.53000.53500.52000.53500.5216180,000
25 Jul 20220.53500.53500.52500.52500.5119281,400
22 Jul 20220.51500.54500.51500.52500.5119502,900
21 Jul 20220.50500.52500.50500.51500.5021122,500
20 Jul 20220.51000.52000.49000.50000.4875319,700
19 Jul 20220.51000.51000.50000.50000.4875204,600
18 Jul 20220.51000.52000.50500.51500.5021171,800
15 Jul 20220.52000.52500.49000.49500.48261,290,500
14 Jul 20220.54500.54500.52000.52500.5119731,600
13 Jul 20220.53000.56000.52500.54000.52652,254,200
12 Jul 20220.48500.52000.48500.52000.50701,232,200
08 Jul 20220.46500.49000.46000.48000.4680875,700
07 Jul 20220.44000.46500.43500.46500.45342,635,900
06 Jul 20220.41500.42500.41000.41500.4046741,800
05 Jul 20220.43000.43000.41500.41500.4046964,900
04 Jul 20220.41500.43500.41500.43000.4193952,600
01 Jul 20220.47000.47000.40000.42000.40954,836,900
30 Jun 20220.51500.52000.47000.48000.46802,593,300
29 Jun 20220.54000.54000.51500.52000.5070498,600
28 Jun 20220.55000.55000.53500.53500.5216621,700
27 Jun 20220.54000.55000.54000.55000.5363154,500
24 Jun 20220.55000.55000.54000.54000.5265148,100
23 Jun 20220.55000.55500.54500.54500.531497,900
22 Jun 20220.56000.56000.54000.54000.5265324,100
21 Jun 20220.53500.56000.53500.56000.5460494,100
20 Jun 20220.52500.53500.52500.53500.5216653,200
17 Jun 20220.53000.53000.52000.52500.51191,339,400
16 Jun 20220.57000.57000.52500.53000.51682,477,300
15 Jun 20220.58500.59000.56000.57000.5558638,900
14 Jun 20220.60000.60000.58500.59000.5753596,500
14 Jun 20220.01383 Dividend
13 Jun 20220.61500.61500.61000.61500.5861301,700
10 Jun 20220.61000.61500.61000.61000.5814227,900
09 Jun 20220.61000.62000.61000.61500.5861401,700
08 Jun 20220.61500.61500.61000.61500.5861440,400
07 Jun 20220.62000.62000.61000.61000.5814363,700
06 Jun 20220.62000.62000.61000.62000.5909276,800
03 Jun 20220.62500.63000.61500.62000.59091,212,100
02 Jun 20220.63000.63500.62500.62500.5957333,800
01 Jun 20220.64000.64500.62500.63000.60041,210,100
31 May 20220.64000.64000.63500.63500.6052132,400
30 May 20220.62500.64000.62000.64000.6100668,800
27 May 20220.62500.63500.62500.62500.5957319,400
26 May 20220.62000.63500.62000.62000.5909333,000
25 May 20220.62500.63500.62000.63500.6052721,000
24 May 20220.62000.62500.61500.62000.5909452,000
23 May 20220.61000.62000.61000.62000.5909450,700
20 May 20220.60500.62000.60000.61000.58141,278,900
19 May 20220.61000.61500.60000.60000.5718777,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...